OptimumBank Inc. (OPHC)
3.93
0.12 (3.15%)
At close: Apr 15, 2025, 3:59 PM
3.94
0.29%
After-hours: Apr 15, 2025, 08:00 PM EDT
OptimumBank Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 3.81 | 3.81 | 3.83 | 3.83 | 3.76 | 3.76 | 3.81 | 3.81 | 0.53% | 14,901 |
| Apr 11, 2025 | 3.75 | 3.75 | 3.79 | 3.79 | 3.74 | 3.74 | 3.79 | 3.79 | 1.88% | 8,320 |
| Apr 10, 2025 | 3.84 | 3.84 | 3.86 | 3.86 | 3.70 | 3.70 | 3.72 | 3.72 | -4.37% | 17,400 |
| Apr 9, 2025 | 3.75 | 3.75 | 3.93 | 3.93 | 3.68 | 3.68 | 3.89 | 3.89 | 3.18% | 15,200 |
| Apr 8, 2025 | 3.86 | 3.86 | 3.98 | 3.98 | 3.75 | 3.75 | 3.77 | 3.77 | 4.43% | 26,000 |
| Apr 7, 2025 | 3.77 | 3.77 | 3.80 | 3.80 | 3.53 | 3.53 | 3.61 | 3.61 | -5.25% | 98,415 |
| Apr 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | 3.81 | -3.30% | 10,200 |
| Apr 3, 2025 | 4.01 | 4.01 | 4.04 | 4.04 | 3.81 | 3.81 | 3.94 | 3.94 | -2.23% | 56,112 |
| Apr 2, 2025 | 4.02 | 4.02 | 4.11 | 4.11 | 4.02 | 4.02 | 4.03 | 4.03 | 0.50% | 11,745 |
| Apr 1, 2025 | 4.10 | 4.10 | 4.11 | 4.11 | 4.01 | 4.01 | 4.01 | 4.01 | -2.43% | 51,900 |
| Mar 31, 2025 | 4.12 | 4.12 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | 34,022 |
| Mar 28, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | 4.14 | 4.17 | 4.17 | 0.24% | 2,403 |
| Mar 27, 2025 | 4.16 | 4.16 | 4.18 | 4.18 | 4.12 | 4.12 | 4.16 | 4.16 | 0.00% | 6,712 |
| Mar 26, 2025 | 4.22 | 4.22 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | 19,510 |
| Mar 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.17 | 4.17 | 4.17 | 4.17 | -2.34% | 59,900 |
| Mar 24, 2025 | 4.42 | 4.42 | 4.46 | 4.46 | 4.27 | 4.27 | 4.27 | 4.27 | -2.95% | 62,300 |
| Mar 21, 2025 | 4.27 | 4.27 | 4.48 | 4.48 | 4.22 | 4.22 | 4.40 | 4.40 | 4.27% | 61,800 |
| Mar 20, 2025 | 4.30 | 4.30 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% | 24,300 |
| Mar 19, 2025 | 4.31 | 4.31 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | 26,800 |
| Mar 18, 2025 | 4.27 | 4.27 | 4.32 | 4.32 | 4.27 | 4.27 | 4.28 | 4.28 | 0.71% | 4,400 |
| Mar 17, 2025 | 4.26 | 4.26 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | 13,807 |
| Mar 14, 2025 | 4.43 | 4.43 | 4.46 | 4.46 | 4.26 | 4.26 | 4.26 | 4.26 | -3.84% | 65,300 |
| Mar 13, 2025 | 4.37 | 4.37 | 4.44 | 4.44 | 4.37 | 4.37 | 4.43 | 4.43 | 2.55% | 8,000 |
| Mar 12, 2025 | 4.21 | 4.21 | 4.35 | 4.35 | 4.21 | 4.21 | 4.32 | 4.32 | 1.89% | 10,214 |
| Mar 11, 2025 | 4.29 | 4.29 | 4.41 | 4.41 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | 30,600 |
| Mar 10, 2025 | 4.37 | 4.37 | 4.44 | 4.44 | 4.35 | 4.35 | 4.36 | 4.36 | 0.23% | 11,725 |
| Mar 7, 2025 | 4.31 | 4.31 | 4.37 | 4.37 | 4.31 | 4.31 | 4.35 | 4.35 | 1.64% | 18,600 |
| Mar 6, 2025 | 4.28 | 4.28 | 4.33 | 4.33 | 4.25 | 4.25 | 4.28 | 4.28 | 0.71% | 6,032 |
| Mar 5, 2025 | 4.29 | 4.29 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 10,412 |
| Mar 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.00 | 4.00 | 4.25 | 4.25 | 0.00% | 68,439 |
| Mar 3, 2025 | 4.40 | 4.40 | 4.43 | 4.43 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | 90,200 |
| Feb 28, 2025 | 4.38 | 4.38 | 4.40 | 4.40 | 4.34 | 4.34 | 4.40 | 4.40 | 1.38% | 11,700 |
| Feb 27, 2025 | 4.48 | 4.48 | 4.57 | 4.57 | 4.34 | 4.34 | 4.34 | 4.34 | -4.82% | 110,336 |
| Feb 26, 2025 | 4.54 | 4.54 | 4.60 | 4.60 | 4.48 | 4.48 | 4.56 | 4.56 | 1.33% | 3,000 |
| Feb 25, 2025 | 4.44 | 4.44 | 4.56 | 4.56 | 4.44 | 4.44 | 4.50 | 4.50 | 1.12% | 14,400 |
| Feb 24, 2025 | 4.49 | 4.49 | 4.57 | 4.57 | 4.44 | 4.44 | 4.45 | 4.45 | -0.89% | 148,300 |
| Feb 21, 2025 | 4.63 | 4.63 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 100,916 |
| Feb 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | 4.50 | -5.06% | 141,600 |
| Feb 19, 2025 | 4.70 | 4.70 | 4.78 | 4.78 | 4.66 | 4.66 | 4.74 | 4.74 | 0.21% | 22,108 |
| Feb 18, 2025 | 4.78 | 4.78 | 4.80 | 4.80 | 4.72 | 4.72 | 4.73 | 4.73 | 0.21% | 44,400 |
| Feb 14, 2025 | 4.73 | 4.73 | 4.76 | 4.76 | 4.71 | 4.71 | 4.72 | 4.72 | -0.63% | 17,404 |
| Feb 13, 2025 | 4.78 | 4.78 | 4.82 | 4.82 | 4.73 | 4.73 | 4.75 | 4.75 | 0.64% | 6,019 |
| Feb 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.68 | 4.68 | 4.72 | 4.72 | -1.26% | 28,400 |
| Feb 11, 2025 | 4.60 | 4.60 | 4.83 | 4.83 | 4.60 | 4.60 | 4.78 | 4.78 | 4.14% | 189,136 |
| Feb 10, 2025 | 4.60 | 4.60 | 4.61 | 4.61 | 4.56 | 4.56 | 4.59 | 4.59 | -0.22% | 48,400 |
| Feb 7, 2025 | 4.62 | 4.62 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 32,683 |
| Feb 6, 2025 | 4.61 | 4.61 | 4.63 | 4.63 | 4.57 | 4.57 | 4.60 | 4.60 | -0.22% | 45,879 |
| Feb 5, 2025 | 4.59 | 4.59 | 4.62 | 4.62 | 4.58 | 4.58 | 4.61 | 4.61 | 0.88% | 28,858 |
| Feb 4, 2025 | 4.59 | 4.59 | 4.59 | 4.60 | 4.57 | 4.57 | 4.57 | 4.57 | 0.00% | 2,064 |
| Feb 3, 2025 | 4.59 | 4.59 | 4.70 | 4.70 | 4.55 | 4.55 | 4.57 | 4.57 | 0.22% | 60,094 |