OptimumBank Holdings, Inc. (OPHC)
NYSEAMERICAN: OPHC · Real-Time Price · USD
5.53
-0.03 (-0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OptimumBank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,957 |
| 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% | 341,978 |
| 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% | 13,753 |
| 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% | 20,622 |
| 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% | 43,488 |
| Feb 17, 2026 | 5.16 | 5.59 | 5.16 | 5.35 | 5.35 | 2.88% | 62,811 |
| 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 |
| Feb 3, 2026 | 4.85 | 4.89 | 4.82 | 4.86 | 4.86 | -0.10% | 14,250 |
| Feb 2, 2026 | 4.75 | 4.94 | 4.70 | 4.86 | 4.86 | 3.18% | 63,392 |
| Jan 30, 2026 | 4.71 | 4.80 | 4.71 | 4.71 | 4.71 | -0.84% | 43,365 |
| Jan 29, 2026 | 4.75 | 4.78 | 4.67 | 4.75 | 4.75 | -0.84% | 24,301 |
| Jan 28, 2026 | 4.84 | 4.84 | 4.75 | 4.79 | 4.79 | -0.42% | 19,242 |
| Jan 27, 2026 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 0.21% | 2,964 |
| Jan 26, 2026 | 4.77 | 4.80 | 4.74 | 4.80 | 4.80 | 0.21% | 6,202 |
| Jan 23, 2026 | 4.79 | 4.79 | 4.77 | 4.79 | 4.79 | 0.42% | 1,865 |
| Jan 22, 2026 | 4.76 | 4.79 | 4.75 | 4.77 | 4.77 | -0.42% | 18,649 |
| Jan 21, 2026 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 15,433 |
| Jan 20, 2026 | 4.75 | 4.79 | 4.75 | 4.75 | 4.75 | -0.42% | 27,446 |
| Jan 16, 2026 | 4.78 | 4.78 | 4.67 | 4.77 | 4.77 | - | 63,921 |
| Jan 15, 2026 | 4.37 | 4.78 | 4.36 | 4.77 | 4.77 | 8.41% | 153,979 |
| Jan 14, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 1.85% | 65,490 |
| Jan 13, 2026 | 4.38 | 4.38 | 4.25 | 4.32 | 4.32 | -0.46% | 27,464 |
| Jan 12, 2026 | 4.37 | 4.41 | 4.33 | 4.34 | 4.34 | -0.46% | 39,503 |
| Jan 9, 2026 | 4.35 | 4.36 | 4.25 | 4.36 | 4.36 | 0.69% | 26,724 |
| Jan 8, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 1.64% | 19,246 |
| Jan 7, 2026 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | 0.47% | 9,070 |
| Jan 6, 2026 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | -0.24% | 11,869 |
| Jan 5, 2026 | 4.24 | 4.25 | 4.19 | 4.25 | 4.25 | 0.24% | 16,879 |
| Jan 2, 2026 | 4.28 | 4.28 | 4.20 | 4.24 | 4.24 | -0.24% | 23,526 |
| Dec 31, 2025 | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | 0.47% | 42,093 |
| Dec 30, 2025 | 4.27 | 4.28 | 4.23 | 4.23 | 4.23 | -0.94% | 6,140 |
| Dec 29, 2025 | 4.20 | 4.27 | 4.19 | 4.27 | 4.27 | 0.71% | 24,858 |
| Dec 26, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.05% | 6,516 |
| Dec 24, 2025 | 4.23 | 4.25 | 4.20 | 4.24 | 4.24 | 0.55% | 6,200 |
| Dec 23, 2025 | 4.26 | 4.28 | 4.20 | 4.22 | 4.22 | -0.82% | 21,725 |
| Dec 22, 2025 | 4.29 | 4.30 | 4.22 | 4.25 | 4.25 | -1.16% | 30,978 |
| Dec 19, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 36,572 |
| Dec 18, 2025 | 4.28 | 4.30 | 4.25 | 4.28 | 4.28 | -0.23% | 13,957 |
| Dec 17, 2025 | 4.23 | 4.29 | 4.21 | 4.29 | 4.29 | 2.14% | 18,857 |
| Dec 16, 2025 | 4.23 | 4.29 | 4.19 | 4.20 | 4.20 | 0.24% | 32,065 |
| Dec 15, 2025 | 4.33 | 4.34 | 4.19 | 4.19 | 4.19 | -3.23% | 58,546 |
| Dec 12, 2025 | 4.32 | 4.34 | 4.29 | 4.33 | 4.33 | 0.23% | 18,060 |
| Dec 11, 2025 | 4.22 | 4.32 | 4.21 | 4.32 | 4.32 | 3.10% | 56,720 |
| Dec 10, 2025 | 4.19 | 4.24 | 4.11 | 4.19 | 4.19 | -0.48% | 96,218 |
| Dec 9, 2025 | 4.15 | 4.22 | 4.15 | 4.21 | 4.21 | 1.45% | 50,379 |
| Dec 8, 2025 | 4.25 | 4.25 | 4.13 | 4.15 | 4.15 | 1.22% | 42,124 |
| Dec 5, 2025 | 4.07 | 4.13 | 4.04 | 4.10 | 4.10 | 1.23% | 68,719 |
| Dec 4, 2025 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.29% | 64,633 |
| Dec 3, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.12% | 17,376 |