OptimumBank Inc. (OPHC)
NASDAQ: OPHC
· Real-Time Price · USD
4.22
-0.01 (-0.20%)
At close: Sep 05, 2025, 3:54 PM
OPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.21 | 4.24 | 4.21 | 4.23 | 4.23 | 0.24% | 4,822 |
| Sep 3, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.47% | 7,432 |
| Sep 2, 2025 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | -0.24% | 8,000 |
| Aug 29, 2025 | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -1.16% | 18,500 |
| Aug 28, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -1.60% | 24,411 |
| Aug 27, 2025 | 4.39 | 4.41 | 4.37 | 4.37 | 4.37 | 0.23% | 21,328 |
| Aug 26, 2025 | 4.37 | 4.42 | 4.35 | 4.36 | 4.36 | -0.68% | 16,247 |
| Aug 25, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 0.69% | 11,700 |
| Aug 22, 2025 | 4.25 | 4.37 | 4.25 | 4.36 | 4.36 | 3.32% | 12,400 |
| Aug 21, 2025 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 10,200 |
| Aug 20, 2025 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | -0.24% | 7,400 |
| Aug 19, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -0.23% | 5,600 |
| Aug 18, 2025 | 4.33 | 4.34 | 4.26 | 4.26 | 4.26 | -0.70% | 25,700 |
| Aug 15, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | 0.47% | 12,500 |
| Aug 14, 2025 | 4.28 | 4.32 | 4.25 | 4.27 | 4.27 | -1.16% | 8,400 |
| 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 |