OptimumBank Inc. (OPHC)
NASDAQ: OPHC
· Real-Time Price · USD
4.30
0.03 (0.70%)
At close: Aug 15, 2025, 3:45 PM
OPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.28 | 4.32 | 4.25 | 4.27 | 4.27 | -1.16% | 8,369 |
| Aug 13, 2025 | 4.39 | 4.42 | 4.30 | 4.32 | 4.32 | 0.00% | 48,900 |
| Aug 12, 2025 | 4.18 | 4.35 | 4.18 | 4.32 | 4.32 | 3.85% | 36,800 |
| Aug 11, 2025 | 4.21 | 4.25 | 4.16 | 4.16 | 4.16 | -2.12% | 22,000 |
| Aug 8, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 4.94% | 31,500 |
| Aug 7, 2025 | 4.57 | 4.58 | 4.05 | 4.05 | 4.05 | -10.99% | 157,007 |
| Aug 6, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 0.22% | 8,122 |
| Aug 5, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | 0.00% | 25,107 |
| Aug 4, 2025 | 4.52 | 4.59 | 4.52 | 4.54 | 4.54 | 0.44% | 9,000 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 5,434 |
| Jul 31, 2025 | 4.61 | 4.62 | 4.50 | 4.50 | 4.50 | -2.17% | 48,500 |
| Jul 30, 2025 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | 0.00% | 5,000 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.59 | 4.60 | 4.60 | 0.44% | 1,700 |
| Jul 28, 2025 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.65% | 121,800 |
| Jul 25, 2025 | 4.68 | 4.69 | 4.61 | 4.61 | 4.61 | -1.07% | 4,713 |
| Jul 24, 2025 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 2.42% | 67,545 |
| Jul 23, 2025 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | 0.44% | 6,900 |
| Jul 22, 2025 | 4.58 | 4.61 | 4.53 | 4.53 | 4.53 | -1.31% | 10,200 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.54 | 4.59 | 4.59 | 1.10% | 12,300 |
| Jul 18, 2025 | 4.57 | 4.58 | 4.52 | 4.54 | 4.54 | 0.67% | 5,600 |