OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
5.85
+0.05 (0.86%)
Jun 29, 2026, 4:00 PM EDT - Market closed
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.76 | 5.90 | 5.76 | 5.85 | 5.85 | 0.86% | 20,920 |
| Jun 26, 2026 | 5.80 | 5.84 | 5.62 | 5.80 | 5.80 | 0.69% | 92,573 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.70 | 5.76 | 5.76 | -0.69% | 30,227 |
| Jun 24, 2026 | 5.76 | 5.86 | 5.73 | 5.80 | 5.80 | 0.69% | 32,444 |
| Jun 23, 2026 | 5.80 | 5.89 | 5.76 | 5.76 | 5.76 | - | 30,808 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.66 | 5.76 | 5.76 | -1.54% | 45,172 |
| Jun 18, 2026 | 5.73 | 5.86 | 5.71 | 5.85 | 5.85 | 1.04% | 105,327 |
| Jun 17, 2026 | 5.74 | 5.88 | 5.70 | 5.79 | 5.79 | -0.17% | 21,959 |
| Jun 16, 2026 | 5.71 | 5.90 | 5.61 | 5.80 | 5.80 | 0.87% | 62,871 |
| Jun 15, 2026 | 5.54 | 5.75 | 5.52 | 5.75 | 5.75 | 4.17% | 178,713 |
| Jun 12, 2026 | 5.54 | 5.59 | 5.52 | 5.52 | 5.52 | -0.36% | 22,165 |
| Jun 11, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 0.73% | 6,262 |
| Jun 10, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | - | 4,471 |
| Jun 9, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.50 | -0.18% | 27,319 |
| Jun 8, 2026 | 5.46 | 5.54 | 5.46 | 5.51 | 5.51 | 0.18% | 23,570 |
| Jun 5, 2026 | 5.44 | 5.54 | 5.44 | 5.50 | 5.50 | 0.73% | 12,680 |
| Jun 4, 2026 | 5.47 | 5.50 | 5.46 | 5.46 | 5.46 | 0.18% | 9,060 |
| Jun 3, 2026 | 5.50 | 5.51 | 5.45 | 5.45 | 5.45 | -1.62% | 12,783 |
| Jun 2, 2026 | 5.54 | 5.54 | 5.47 | 5.54 | 5.54 | 0.18% | 15,951 |
| Jun 1, 2026 | 5.50 | 5.54 | 5.48 | 5.53 | 5.53 | 0.55% | 24,782 |
| May 29, 2026 | 5.55 | 5.57 | 5.43 | 5.50 | 5.50 | -0.90% | 17,700 |
| May 28, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 0.91% | 3,171 |
| May 27, 2026 | 5.47 | 5.55 | 5.44 | 5.50 | 5.50 | 0.18% | 41,050 |
| May 26, 2026 | 5.53 | 5.56 | 5.47 | 5.49 | 5.49 | -0.72% | 67,391 |
| May 22, 2026 | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 0.18% | 7,343 |
| May 21, 2026 | 5.51 | 5.52 | 5.45 | 5.52 | 5.52 | 0.36% | 3,860 |
| May 20, 2026 | 5.48 | 5.55 | 5.48 | 5.50 | 5.50 | 0.92% | 21,562 |
| May 19, 2026 | 5.51 | 5.51 | 5.42 | 5.45 | 5.45 | - | 7,151 |
| May 18, 2026 | 5.42 | 5.46 | 5.36 | 5.45 | 5.45 | 0.18% | 60,458 |
| May 15, 2026 | 5.48 | 5.57 | 5.42 | 5.44 | 5.44 | -1.27% | 21,140 |
| May 14, 2026 | 5.48 | 5.53 | 5.44 | 5.51 | 5.51 | 0.73% | 16,170 |
| May 13, 2026 | 5.55 | 5.55 | 5.44 | 5.47 | 5.47 | -0.55% | 44,314 |
| May 12, 2026 | 5.56 | 5.56 | 5.46 | 5.50 | 5.50 | -0.18% | 8,599 |
| May 11, 2026 | 5.60 | 5.60 | 5.46 | 5.51 | 5.51 | -1.43% | 21,818 |
| May 8, 2026 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | 0.54% | 28,511 |
| May 7, 2026 | 5.59 | 5.60 | 5.48 | 5.56 | 5.56 | 0.72% | 26,503 |
| May 6, 2026 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | -1.25% | 73,624 |
| May 5, 2026 | 5.49 | 5.59 | 5.46 | 5.59 | 5.59 | 1.64% | 17,698 |
| May 4, 2026 | 5.57 | 5.60 | 5.50 | 5.50 | 5.50 | -1.26% | 18,896 |
| May 1, 2026 | 5.49 | 5.60 | 5.49 | 5.57 | 5.57 | 2.01% | 69,473 |
| Apr 30, 2026 | 5.44 | 5.57 | 5.44 | 5.46 | 5.46 | -0.73% | 4,656 |
| Apr 29, 2026 | 5.53 | 5.54 | 5.45 | 5.50 | 5.50 | -0.54% | 3,597 |
| Apr 28, 2026 | 5.53 | 5.59 | 5.48 | 5.53 | 5.53 | -0.54% | 5,598 |
| Apr 27, 2026 | 5.50 | 5.57 | 5.46 | 5.56 | 5.56 | 0.72% | 54,793 |
| Apr 24, 2026 | 5.41 | 5.58 | 5.35 | 5.52 | 5.52 | 1.66% | 39,975 |
| Apr 23, 2026 | 5.41 | 5.50 | 5.33 | 5.43 | 5.43 | 0.84% | 142,471 |
| Apr 22, 2026 | 5.45 | 5.48 | 5.30 | 5.39 | 5.39 | -1.46% | 342,978 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.42 | 5.47 | 5.47 | -0.46% | 20,708 |
| Apr 20, 2026 | 5.45 | 5.50 | 5.36 | 5.49 | 5.49 | 1.10% | 13,828 |
| Apr 17, 2026 | 5.34 | 5.46 | 5.30 | 5.43 | 5.43 | - | 40,934 |
| Apr 16, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.69% | 2,383 |
| Apr 15, 2026 | 5.34 | 5.35 | 5.26 | 5.34 | 5.34 | 1.52% | 4,475 |
| Apr 14, 2026 | 5.26 | 5.36 | 5.26 | 5.26 | 5.26 | - | 12,504 |
| Apr 13, 2026 | 5.26 | 5.35 | 5.25 | 5.26 | 5.26 | -1.50% | 34,437 |
| Apr 10, 2026 | 5.29 | 5.39 | 5.29 | 5.34 | 5.34 | 0.95% | 4,502 |
| Apr 9, 2026 | 5.29 | 5.34 | 5.29 | 5.29 | 5.29 | 0.57% | 1,993 |
| Apr 8, 2026 | 5.40 | 5.45 | 5.25 | 5.26 | 5.26 | -0.38% | 45,632 |
| Apr 7, 2026 | 5.20 | 5.37 | 5.20 | 5.28 | 5.28 | 2.13% | 20,624 |
| Apr 6, 2026 | 5.02 | 5.20 | 5.02 | 5.17 | 5.17 | 2.78% | 10,060 |
| Apr 2, 2026 | 5.05 | 5.10 | 5.03 | 5.03 | 5.03 | -0.69% | 8,921 |
| Apr 1, 2026 | 5.13 | 5.15 | 5.06 | 5.07 | 5.07 | -0.69% | 9,552 |
| Mar 31, 2026 | 5.23 | 5.27 | 4.92 | 5.10 | 5.10 | -2.30% | 73,700 |
| Mar 30, 2026 | 5.24 | 5.31 | 5.21 | 5.22 | 5.22 | -0.19% | 3,626 |
| Mar 27, 2026 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | -3.15% | 12,190 |
| Mar 26, 2026 | 5.43 | 5.45 | 5.29 | 5.40 | 5.40 | 0.93% | 3,213 |
| Mar 25, 2026 | 5.41 | 5.46 | 5.35 | 5.35 | 5.35 | -0.37% | 1,472 |
| Mar 24, 2026 | 5.41 | 5.47 | 5.33 | 5.37 | 5.37 | -0.56% | 29,972 |
| Mar 23, 2026 | 5.20 | 5.41 | 5.20 | 5.40 | 5.40 | 5.88% | 7,996 |
| Mar 20, 2026 | 5.31 | 5.32 | 5.10 | 5.10 | 5.10 | -3.04% | 93,390 |
| Mar 19, 2026 | 5.35 | 5.35 | 5.26 | 5.26 | 5.26 | 0.19% | 4,024 |
| Mar 18, 2026 | 5.43 | 5.44 | 5.25 | 5.25 | 5.25 | -3.31% | 16,560 |
| Mar 17, 2026 | 5.48 | 5.50 | 5.43 | 5.43 | 5.43 | 0.18% | 11,007 |
| Mar 16, 2026 | 5.42 | 5.49 | 5.42 | 5.42 | 5.42 | - | 12,291 |
| Mar 13, 2026 | 5.47 | 5.47 | 5.34 | 5.42 | 5.42 | -1.45% | 15,772 |
| Mar 12, 2026 | 5.23 | 5.50 | 5.20 | 5.50 | 5.50 | 5.36% | 84,707 |
| Mar 11, 2026 | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | 0.97% | 5,289 |
| Mar 10, 2026 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | 3.82% | 11,937 |
| Mar 9, 2026 | 5.01 | 5.09 | 4.93 | 4.98 | 4.98 | -0.60% | 9,653 |
| Mar 6, 2026 | 5.21 | 5.29 | 4.83 | 5.01 | 5.01 | -3.84% | 89,388 |
| Mar 5, 2026 | 5.47 | 5.47 | 5.12 | 5.21 | 5.21 | -4.40% | 65,998 |
| Mar 4, 2026 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 0.93% | 3,455 |
| Mar 3, 2026 | 5.45 | 5.45 | 5.31 | 5.40 | 5.40 | -1.10% | 16,942 |
| Mar 2, 2026 | 5.31 | 5.49 | 5.31 | 5.46 | 5.46 | 2.63% | 47,455 |
| Feb 27, 2026 | 5.33 | 5.34 | 5.31 | 5.32 | 5.32 | -0.19% | 7,417 |
| Feb 26, 2026 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | 1.33% | 38,053 |
| Feb 25, 2026 | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | 0.19% | 17,507 |
| Feb 24, 2026 | 5.24 | 5.25 | 5.22 | 5.25 | 5.25 | -0.38% | 2,239 |
| Feb 23, 2026 | 5.31 | 5.32 | 5.21 | 5.27 | 5.27 | -1.50% | 11,860 |
| Feb 20, 2026 | 5.17 | 5.35 | 5.17 | 5.35 | 5.35 | 2.88% | 75,919 |
| Feb 19, 2026 | 5.25 | 5.30 | 5.16 | 5.20 | 5.20 | -0.95% | 60,737 |
| Feb 18, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 43,678 |
| Feb 17, 2026 | 5.16 | 5.59 | 5.16 | 5.35 | 5.35 | 2.88% | 63,015 |
| Feb 13, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 0.19% | 20,154 |
| Feb 12, 2026 | 5.24 | 5.24 | 5.11 | 5.19 | 5.19 | -0.95% | 23,118 |
| Feb 11, 2026 | 5.17 | 5.24 | 5.08 | 5.24 | 5.24 | 2.95% | 19,297 |
| Feb 10, 2026 | 5.14 | 5.15 | 5.09 | 5.09 | 5.09 | -1.36% | 8,088 |
| Feb 9, 2026 | 5.15 | 5.17 | 5.09 | 5.16 | 5.16 | 1.98% | 14,898 |
| Feb 6, 2026 | 4.97 | 5.17 | 4.97 | 5.06 | 5.06 | 3.27% | 92,543 |
| Feb 5, 2026 | 4.95 | 4.98 | 4.86 | 4.90 | 4.90 | -1.01% | 37,122 |
| Feb 4, 2026 | 4.90 | 4.95 | 4.82 | 4.95 | 4.95 | 1.96% | 55,947 |