Advertisement
OptimumBank Holdings, Inc. (OPHC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 4.6500 | 4.8600 | 4.6500 | 4.8500 | 4.8500 | 13,977 |
| Nov 05, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.8000 | 4.8000 | 1,300 |
| Nov 04, 2024 | 4.7400 | 4.8500 | 4.7400 | 4.8500 | 4.8500 | 8,400 |
| Nov 01, 2024 | 4.8500 | 4.8500 | 4.6900 | 4.7200 | 4.7200 | 3,400 |
| Oct 31, 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7600 | 4.7600 | 5,700 |
| Oct 30, 2024 | 4.7600 | 4.8100 | 4.6400 | 4.6800 | 4.6800 | 36,000 |
| Oct 29, 2024 | 4.8500 | 4.8500 | 4.7600 | 4.7900 | 4.7900 | 9,800 |
| Oct 28, 2024 | 4.6400 | 4.9300 | 4.6100 | 4.8100 | 4.8100 | 59,500 |
| Oct 25, 2024 | 4.5700 | 4.6400 | 4.5700 | 4.6000 | 4.6000 | 3,400 |
| Oct 24, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 14,700 |
| Oct 23, 2024 | 4.5200 | 4.6100 | 4.5200 | 4.6000 | 4.6000 | 35,200 |
| Oct 22, 2024 | 4.5900 | 4.5900 | 4.5400 | 4.5600 | 4.5600 | 35,700 |
| Oct 21, 2024 | 4.6200 | 4.6200 | 4.4700 | 4.5400 | 4.5400 | 44,800 |
| Oct 18, 2024 | 4.5900 | 4.6000 | 4.5100 | 4.5100 | 4.5100 | 35,300 |
| Oct 17, 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5500 | 4.5500 | 17,200 |
| Oct 16, 2024 | 4.5600 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 42,800 |
| Oct 15, 2024 | 4.5600 | 4.5900 | 4.5300 | 4.5600 | 4.5600 | 17,400 |
| Oct 14, 2024 | 4.5600 | 4.5900 | 4.5300 | 4.5300 | 4.5300 | 10,600 |
| Oct 11, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5300 | 4.5300 | 2,800 |
| Oct 10, 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5300 | 4.5300 | 1,300 |
| Oct 09, 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5400 | 4.5400 | 2,400 |
| Oct 08, 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5200 | 4.5200 | 7,600 |
| Oct 07, 2024 | 4.5900 | 4.5900 | 4.5100 | 4.5500 | 4.5500 | 10,700 |
| Oct 04, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5100 | 4.5100 | 17,500 |
| Oct 03, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5200 | 4.5200 | 2,400 |
| Oct 02, 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5900 | 4.5900 | 1,700 |
| Oct 01, 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5500 | 4.5500 | 9,900 |
| Sep 30, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.5700 | 4.5700 | 18,500 |
| Sep 27, 2024 | 4.5600 | 4.5900 | 4.5300 | 4.5900 | 4.5900 | 10,600 |
| Sep 26, 2024 | 4.5900 | 4.5900 | 4.5300 | 4.5600 | 4.5600 | 10,900 |
| Sep 25, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5700 | 4.5700 | 20,600 |
| Sep 24, 2024 | 4.6300 | 4.6500 | 4.5800 | 4.5900 | 4.5900 | 20,900 |
| Sep 23, 2024 | 4.6800 | 4.6800 | 4.5600 | 4.6500 | 4.6500 | 57,400 |
| Sep 20, 2024 | 4.5700 | 4.6300 | 4.5300 | 4.6100 | 4.6100 | 92,100 |
| Sep 19, 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 5,400 |
| Sep 18, 2024 | 4.5700 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 12,900 |
| Sep 17, 2024 | 4.5700 | 4.6300 | 4.5700 | 4.6000 | 4.6000 | 11,300 |
| Sep 16, 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5500 | 4.5500 | 53,000 |
| Sep 13, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5800 | 4.5800 | 29,600 |
| Sep 12, 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5600 | 4.5600 | 22,800 |
| Sep 11, 2024 | 4.5400 | 4.6100 | 4.5300 | 4.5600 | 4.5600 | 22,100 |
| Sep 10, 2024 | 4.5200 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 8,900 |
| Sep 09, 2024 | 4.5400 | 4.5900 | 4.4700 | 4.5300 | 4.5300 | 17,500 |
| Sep 06, 2024 | 4.5400 | 4.5500 | 4.4600 | 4.5100 | 4.5100 | 13,800 |
| Sep 05, 2024 | 4.5200 | 4.5400 | 4.5100 | 4.5200 | 4.5200 | 7,500 |
| Sep 04, 2024 | 4.5500 | 4.5500 | 4.5100 | 4.5100 | 4.5100 | 7,600 |
| Sep 03, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.5600 | 4.5600 | 28,200 |
| Aug 30, 2024 | 4.6100 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 31,200 |
| Aug 29, 2024 | 4.7300 | 4.7300 | 4.6400 | 4.6600 | 4.6600 | 19,800 |
| Aug 28, 2024 | 4.7100 | 4.7800 | 4.5600 | 4.6700 | 4.6700 | 22,000 |
| Aug 27, 2024 | 4.8300 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 40,400 |
| Aug 26, 2024 | 4.8300 | 4.8300 | 4.6400 | 4.7800 | 4.7800 | 26,100 |
| Aug 23, 2024 | 4.7500 | 4.9000 | 4.7500 | 4.8300 | 4.8300 | 50,200 |
| Aug 22, 2024 | 4.7400 | 4.8500 | 4.6500 | 4.7900 | 4.7900 | 63,800 |
| Aug 21, 2024 | 4.9600 | 4.9600 | 4.8000 | 4.8000 | 4.8000 | 23,300 |
| Aug 20, 2024 | 4.9600 | 4.9700 | 4.8500 | 4.8700 | 4.8700 | 60,200 |
| Aug 19, 2024 | 4.7500 | 4.9800 | 4.7500 | 4.9600 | 4.9600 | 32,700 |
| Aug 16, 2024 | 4.7100 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 12,200 |
| Aug 15, 2024 | 4.6800 | 4.7200 | 4.6400 | 4.6900 | 4.6900 | 11,400 |
| Aug 14, 2024 | 4.5300 | 4.7200 | 4.4500 | 4.6300 | 4.6300 | 11,600 |
| Aug 13, 2024 | 4.6800 | 4.7200 | 4.6700 | 4.7200 | 4.7200 | 3,400 |
| Aug 12, 2024 | 4.6500 | 4.7400 | 4.5100 | 4.6200 | 4.6200 | 18,600 |
| Aug 09, 2024 | 4.7500 | 4.7500 | 4.6600 | 4.7300 | 4.7300 | 20,000 |
| Aug 08, 2024 | 4.6500 | 4.7500 | 4.5800 | 4.7200 | 4.7200 | 37,700 |
| Aug 07, 2024 | 4.5100 | 4.6000 | 4.5100 | 4.5600 | 4.5600 | 7,600 |
| Aug 06, 2024 | 4.5800 | 4.5800 | 4.4200 | 4.4900 | 4.4900 | 164,400 |
| Aug 05, 2024 | 4.4700 | 4.5400 | 4.4300 | 4.5000 | 4.5000 | 7,500 |
| Aug 02, 2024 | 4.4500 | 4.5400 | 4.4200 | 4.4800 | 4.4800 | 10,600 |
| Aug 01, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4800 | 4.4800 | 10,900 |
| Jul 31, 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 5,600 |
| Jul 30, 2024 | 4.4800 | 4.4800 | 4.4500 | 4.4500 | 4.4500 | 4,700 |
| Jul 29, 2024 | 4.5100 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 7,400 |
| Jul 26, 2024 | 4.4600 | 4.4600 | 4.4500 | 4.4600 | 4.4600 | 1,200 |
| Jul 25, 2024 | 4.4600 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 2,100 |
| Jul 24, 2024 | 4.4800 | 4.4800 | 4.3900 | 4.4400 | 4.4400 | 3,500 |
| Jul 23, 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4700 | 4.4700 | 4,400 |
| Jul 22, 2024 | 4.4700 | 4.4800 | 4.3100 | 4.4300 | 4.4300 | 5,900 |
| Jul 19, 2024 | 4.4800 | 4.4800 | 4.3300 | 4.3700 | 4.3700 | 34,900 |
| Jul 18, 2024 | 4.4500 | 4.4700 | 4.4500 | 4.4600 | 4.4600 | 3,700 |
| Jul 17, 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 12,500 |
| Jul 16, 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4800 | 4.4800 | 16,800 |
| Jul 15, 2024 | 4.4500 | 4.4900 | 4.4300 | 4.4900 | 4.4900 | 26,400 |
| Jul 12, 2024 | 4.3900 | 4.4500 | 4.3900 | 4.4400 | 4.4400 | 21,800 |
| Jul 11, 2024 | 4.3600 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | 31,700 |
| Jul 10, 2024 | 4.3400 | 4.4100 | 4.2700 | 4.3500 | 4.3500 | 3,800 |
| Jul 09, 2024 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | 4.2700 | 1,300 |
| Jul 08, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 43,100 |
| Jul 05, 2024 | 4.3100 | 4.3500 | 4.2700 | 4.3400 | 4.3400 | 24,500 |
| Jul 03, 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3500 | 4.3500 | 3,300 |
| Jul 02, 2024 | 4.3500 | 4.3500 | 4.2100 | 4.2700 | 4.2700 | 7,400 |
| Jul 01, 2024 | 4.3000 | 4.3300 | 4.2400 | 4.3000 | 4.3000 | 13,300 |
| Jun 28, 2024 | 4.2200 | 4.3000 | 4.1700 | 4.3000 | 4.3000 | 18,900 |
| Jun 27, 2024 | 4.2600 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 16,700 |
| Jun 26, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.2600 | 4.2600 | 4,800 |
| Jun 25, 2024 | 4.2100 | 4.3200 | 4.1600 | 4.1600 | 4.1600 | 10,200 |
| Jun 24, 2024 | 4.1600 | 4.4000 | 4.1600 | 4.2100 | 4.2100 | 12,000 |
| Jun 21, 2024 | 4.1800 | 4.3900 | 4.1600 | 4.1600 | 4.1600 | 43,200 |
| Jun 20, 2024 | 4.3200 | 4.3900 | 4.2400 | 4.2400 | 4.2400 | 35,800 |
| Jun 18, 2024 | 4.4600 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 42,800 |
| Jun 17, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 4,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.