OptimumBank Inc. (OPHC) Historical Stock Price Data | Complete Trading History - Stocknear

OptimumBank Inc.

NASDAQ: OPHC · Real-Time Price · USD
4.15
0.03 (0.73%)
At close: Sep 26, 2025, 3:59 PM
4.17
0.48%
After-hours: Sep 26, 2025, 04:00 PM EDT

OPHC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.13 4.17 4.12 4.17 4.17 1.21% 20,112
Sep 25, 2025 4.16 4.17 4.12 4.12 4.12 -0.96% 3,900
Sep 24, 2025 4.22 4.22 4.12 4.16 4.16 -1.42% 14,607
Sep 23, 2025 4.27 4.31 4.22 4.22 4.22 -1.17% 13,000
Sep 22, 2025 4.22 4.30 4.22 4.27 4.27 1.43% 13,245
Sep 19, 2025 4.14 4.22 4.12 4.21 4.21 1.94% 53,200
Sep 18, 2025 4.10 4.13 4.10 4.13 4.13 0.49% 9,400
Sep 17, 2025 4.16 4.16 4.11 4.11 4.11 -1.20% 16,100
Sep 16, 2025 4.17 4.17 4.16 4.16 4.16 -0.72% 6,444
Sep 15, 2025 4.25 4.25 4.17 4.19 4.19 -1.41% 21,200
Sep 12, 2025 4.25 4.30 4.25 4.25 4.25 0.00% 3,800
Sep 11, 2025 4.28 4.29 4.25 4.25 4.25 -1.39% 3,739
Sep 10, 2025 4.27 4.32 4.27 4.31 4.31 1.17% 2,143
Sep 9, 2025 4.21 4.29 4.21 4.26 4.26 0.24% 10,100
Sep 8, 2025 4.21 4.28 4.21 4.25 4.25 0.47% 3,743
Sep 5, 2025 4.22 4.23 4.22 4.23 4.23 0.00% 1,900
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