OptimumBank Inc. (OPHC)
4.43
0.11 (2.55%)
At close: Mar 13, 2025, 3:39 PM
OPHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.21 | 4.33 | 4.21 | 4.32 | 0.08 | 1.89% | 10,214 |
| Mar 11, 2025 | 4.29 | 4.41 | 4.24 | 4.24 | -0.12 | -2.75% | 30,600 |
| Mar 10, 2025 | 4.37 | 4.44 | 4.35 | 4.36 | 0.01 | 0.23% | 11,725 |
| Mar 7, 2025 | 4.31 | 4.37 | 4.31 | 4.35 | 0.07 | 1.64% | 18,600 |
| Mar 6, 2025 | 4.28 | 4.33 | 4.25 | 4.28 | 0.03 | 0.71% | 6,032 |
| Mar 5, 2025 | 4.29 | 4.32 | 4.25 | 4.25 | 0.00 | 0.00% | 10,412 |
| Mar 4, 2025 | 4.30 | 4.30 | 4.00 | 4.25 | 0.00 | 0.00% | 68,439 |
| Mar 3, 2025 | 4.40 | 4.43 | 4.25 | 4.25 | -0.15 | -3.41% | 90,200 |
| Feb 28, 2025 | 4.38 | 4.40 | 4.34 | 4.40 | 0.06 | 1.38% | 11,700 |
| Feb 27, 2025 | 4.48 | 4.57 | 4.34 | 4.34 | -0.22 | -4.82% | 110,336 |
| Feb 26, 2025 | 4.54 | 4.60 | 4.48 | 4.56 | 0.06 | 1.33% | 3,000 |
| Feb 25, 2025 | 4.44 | 4.56 | 4.44 | 4.50 | 0.05 | 1.12% | 14,400 |
| Feb 24, 2025 | 4.49 | 4.57 | 4.44 | 4.45 | -0.04 | -0.89% | 148,300 |
| Feb 21, 2025 | 4.63 | 4.70 | 4.49 | 4.49 | -0.01 | -0.22% | 100,916 |
| Feb 20, 2025 | 4.78 | 4.78 | 4.50 | 4.50 | -0.24 | -5.06% | 141,600 |
| Feb 19, 2025 | 4.70 | 4.78 | 4.66 | 4.74 | 0.01 | 0.21% | 22,108 |
| Feb 18, 2025 | 4.78 | 4.80 | 4.72 | 4.73 | 0.01 | 0.21% | 44,400 |
| Feb 14, 2025 | 4.73 | 4.76 | 4.71 | 4.72 | -0.03 | -0.63% | 17,404 |
| Feb 13, 2025 | 4.78 | 4.82 | 4.73 | 4.75 | 0.03 | 0.64% | 6,019 |
| Feb 12, 2025 | 4.85 | 4.85 | 4.68 | 4.72 | -0.06 | -1.26% | 28,400 |
| Feb 11, 2025 | 4.60 | 4.83 | 4.60 | 4.78 | 0.19 | 4.14% | 189,136 |
| Feb 10, 2025 | 4.60 | 4.61 | 4.56 | 4.59 | -0.01 | -0.22% | 48,400 |
| Feb 7, 2025 | 4.62 | 4.65 | 4.60 | 4.60 | 0.00 | 0.00% | 32,683 |
| Feb 6, 2025 | 4.61 | 4.63 | 4.57 | 4.60 | -0.01 | -0.22% | 45,879 |
| Feb 5, 2025 | 4.59 | 4.62 | 4.58 | 4.61 | 0.04 | 0.88% | 28,858 |
| Feb 4, 2025 | 4.59 | 4.59 | 4.57 | 4.57 | 0.00 | 0.00% | 2,064 |
| Feb 3, 2025 | 4.59 | 4.70 | 4.55 | 4.57 | 0.01 | 0.22% | 60,094 |
| Jan 31, 2025 | 4.55 | 4.62 | 4.55 | 4.56 | -0.03 | -0.65% | 27,259 |
| Jan 30, 2025 | 4.63 | 4.64 | 4.59 | 4.59 | 0.00 | 0.00% | 8,748 |
| Jan 29, 2025 | 4.61 | 4.64 | 4.59 | 4.59 | -0.01 | -0.22% | 15,643 |
| Jan 28, 2025 | 4.60 | 4.68 | 4.59 | 4.60 | -0.01 | -0.22% | 43,004 |
| Jan 27, 2025 | 4.60 | 4.65 | 4.57 | 4.61 | 0.05 | 1.10% | 29,349 |
| Jan 24, 2025 | 4.58 | 4.64 | 4.56 | 4.56 | -0.03 | -0.65% | 22,334 |
| Jan 23, 2025 | 4.56 | 4.70 | 4.56 | 4.59 | -0.02 | -0.43% | 30,031 |
| Jan 22, 2025 | 4.65 | 4.70 | 4.61 | 4.61 | -0.05 | -1.07% | 12,758 |
| Jan 21, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | -0.07 | -1.48% | 16,284 |
| Jan 17, 2025 | 4.75 | 4.78 | 4.70 | 4.73 | 0.05 | 1.07% | 14,577 |
| Jan 16, 2025 | 4.77 | 4.77 | 4.66 | 4.68 | 0.07 | 1.52% | 15,721 |
| Jan 15, 2025 | 4.61 | 4.65 | 4.58 | 4.61 | 0.09 | 1.99% | 17,555 |
| Jan 14, 2025 | 4.53 | 4.58 | 4.50 | 4.52 | 0.03 | 0.67% | 7,810 |
| Jan 13, 2025 | 4.50 | 4.52 | 4.46 | 4.49 | -0.03 | -0.66% | 28,736 |
| Jan 10, 2025 | 4.64 | 4.65 | 4.52 | 4.52 | -0.08 | -1.74% | 41,168 |
| Jan 8, 2025 | 4.87 | 4.87 | 4.55 | 4.60 | -0.02 | -0.43% | 44,275 |
| Jan 7, 2025 | 4.87 | 4.94 | 4.62 | 4.62 | -0.12 | -2.53% | 29,599 |
| Jan 6, 2025 | 4.74 | 4.77 | 4.71 | 4.74 | -0.02 | -0.42% | 23,345 |
| Jan 3, 2025 | 4.76 | 4.81 | 4.74 | 4.76 | 0.04 | 0.85% | 29,025 |
| Jan 2, 2025 | 4.81 | 4.83 | 4.71 | 4.72 | -0.04 | -0.84% | 62,185 |
| Dec 31, 2024 | 4.76 | 4.83 | 4.74 | 4.76 | 0.03 | 0.63% | 44,419 |
| Dec 30, 2024 | 4.73 | 4.78 | 4.61 | 4.73 | -0.01 | -0.21% | 37,436 |
| Dec 27, 2024 | 4.75 | 4.81 | 4.73 | 4.74 | -0.02 | -0.42% | 23,845 |