OptimumBank Inc. (OPHC)
NASDAQ: OPHC
· Real-Time Price · USD
4.17
0.11 (2.71%)
At close: Oct 03, 2025, 3:52 PM
4.19
0.36%
After-hours: Oct 03, 2025, 04:04 PM EDT
OPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.06 | 4.29 | 4.06 | 4.19 | 4.18 | 3.20% | 32,956 |
| Oct 2, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 7,600 |
| Oct 1, 2025 | 4.11 | 4.11 | 4.07 | 4.08 | 4.08 | -0.49% | 5,200 |
| Sep 30, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 5,801 |
| Sep 29, 2025 | 4.14 | 4.18 | 4.10 | 4.14 | 4.14 | -0.72% | 14,646 |
| 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 |
Page 1 of 136