OptimumBank Holdings, Inc. OPHC
9.03 USD +0.07 (+0.78%)
Regular-session close
9.03 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.67 Day range 9.33
4.05 52-week range 10.10
- YTD
- +112.47%
- 1 year
- +119.71%
OPHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.41 | 9.32 | 8.67 | 9.03 | +0.07 | +0.78% | 117,530 |
| Nov 12, 2026 | 9.09 | 9.20 | 8.80 | 8.96 | -0.11 | -1.21% | 100,100 |
| Nov 11, 2026 | 8.89 | 9.17 | 8.81 | 9.07 | +0.14 | +1.57% | 64,800 |
| Nov 10, 2026 | 8.95 | 9.13 | 8.65 | 8.93 | -0.12 | -1.33% | 97,900 |
| Nov 9, 2026 | 9.01 | 9.19 | 8.88 | 9.05 | +0.22 | +2.49% | 72,500 |
| Nov 6, 2026 | 8.68 | 9.07 | 8.67 | 8.83 | +0.15 | +1.73% | 68,100 |
| Nov 5, 2026 | 8.97 | 9.07 | 8.56 | 8.68 | -0.27 | -3.02% | 90,200 |
| Nov 4, 2026 | 9.15 | 9.15 | 8.79 | 8.95 | -0.22 | -2.40% | 61,400 |
| Nov 3, 2026 | 9.15 | 9.38 | 9.12 | 9.17 | -0.10 | -1.08% | 60,300 |
| Nov 2, 2026 | 9.08 | 9.40 | 8.97 | 9.27 | +0.12 | +1.31% | 101,600 |
| Oct 30, 2026 | 9.16 | 9.25 | 8.92 | 9.15 | +0.03 | +0.33% | 60,000 |
| Oct 29, 2026 | 9.23 | 9.42 | 9.08 | 9.12 | -0.05 | -0.55% | 32,200 |
| Oct 28, 2026 | 8.98 | 9.26 | 8.90 | 9.17 | +0.17 | +1.89% | 71,900 |
| Oct 27, 2026 | 8.70 | 9.13 | 8.43 | 9.00 | +0.29 | +3.33% | 84,800 |
| Oct 26, 2026 | 8.63 | 8.96 | 8.61 | 8.71 | +0.16 | +1.87% | 72,000 |
| Oct 23, 2026 | 8.72 | 8.83 | 8.40 | 8.55 | -0.29 | -3.28% | 69,400 |
| Oct 22, 2026 | 8.59 | 8.85 | 8.41 | 8.84 | +0.07 | +0.80% | 56,200 |
| Oct 21, 2026 | 8.70 | 8.80 | 8.43 | 8.77 | +0.10 | +1.15% | 60,500 |
| Oct 20, 2026 | 8.77 | 8.92 | 8.52 | 8.67 | -0.02 | -0.23% | 66,500 |
| Oct 19, 2026 | 8.70 | 9.07 | 8.61 | 8.69 | -0.10 | -1.14% | 66,200 |
| Oct 16, 2026 | 8.94 | 9.01 | 8.79 | 8.79 | -0.16 | -1.79% | 26,500 |
| Oct 15, 2026 | 8.97 | 9.13 | 8.88 | 8.95 | -0.05 | -0.56% | 49,100 |
| Oct 14, 2026 | 8.82 | 9.09 | 8.82 | 9.00 | +0.21 | +2.39% | 38,500 |
| Oct 13, 2026 | 8.68 | 8.89 | 8.53 | 8.79 | +0.16 | +1.85% | 106,700 |
| Oct 12, 2026 | 8.65 | 8.83 | 8.62 | 8.63 | -0.07 | -0.80% | 86,300 |
| Oct 9, 2026 | 8.90 | 9.05 | 8.70 | 8.70 | -0.32 | -3.55% | 38,200 |
| Oct 8, 2026 | 9.11 | 9.11 | 8.85 | 9.02 | -0.07 | -0.77% | 49,500 |
| Oct 7, 2026 | 8.81 | 9.09 | 8.78 | 9.09 | +0.28 | +3.18% | 48,000 |
| Oct 6, 2026 | 8.69 | 9.10 | 8.60 | 8.81 | +0.21 | +2.44% | 82,400 |
| Oct 5, 2026 | 8.97 | 9.22 | 8.60 | 8.60 | -0.44 | -4.87% | 104,800 |
| Oct 2, 2026 | 8.73 | 9.09 | 8.73 | 9.04 | +0.35 | +4.03% | 46,100 |
| Oct 1, 2026 | 8.64 | 8.88 | 8.38 | 8.69 | -0.03 | -0.34% | 46,200 |
| Sep 30, 2026 | 8.88 | 8.92 | 8.53 | 8.72 | -0.20 | -2.24% | 62,500 |
| Sep 29, 2026 | 8.87 | 9.05 | 8.68 | 8.92 | +0.07 | +0.79% | 42,400 |
| Sep 28, 2026 | 8.88 | 9.06 | 8.82 | 8.85 | 0.00 | 0.00% | 65,600 |
| Sep 25, 2026 | 9.30 | 9.32 | 8.74 | 8.85 | -0.42 | -4.53% | 159,700 |
| Sep 24, 2026 | 8.99 | 9.28 | 8.99 | 9.27 | +0.34 | +3.81% | 49,200 |
| Sep 23, 2026 | 9.11 | 9.35 | 8.93 | 8.93 | -0.30 | -3.25% | 81,900 |
| Sep 22, 2026 | 9.26 | 9.35 | 9.00 | 9.23 | +0.03 | +0.33% | 86,600 |
| Sep 21, 2026 | 9.19 | 9.30 | 8.99 | 9.20 | -0.13 | -1.39% | 90,900 |
| Sep 18, 2026 | 9.24 | 9.34 | 8.92 | 9.33 | +0.11 | +1.19% | 137,100 |
| Sep 17, 2026 | 9.08 | 9.28 | 8.96 | 9.22 | +0.13 | +1.43% | 60,200 |
| Sep 16, 2026 | 9.22 | 9.34 | 8.96 | 9.09 | -0.11 | -1.20% | 129,700 |
| Sep 15, 2026 | 9.10 | 9.33 | 8.94 | 9.20 | +0.15 | +1.66% | 120,200 |
| Sep 14, 2026 | 8.99 | 9.34 | 8.84 | 9.05 | -0.02 | -0.22% | 124,400 |
| Sep 11, 2026 | 9.11 | 9.24 | 8.97 | 9.07 | 0.00 | 0.00% | 65,900 |
| Sep 10, 2026 | 9.17 | 9.28 | 9.01 | 9.07 | -0.07 | -0.77% | 70,000 |
| Sep 9, 2026 | 8.96 | 9.32 | 8.87 | 9.14 | +0.18 | +2.01% | 133,800 |
| Sep 8, 2026 | 8.86 | 9.05 | 8.65 | 8.96 | -0.02 | -0.22% | 103,700 |
| Sep 4, 2026 | 8.94 | 9.08 | 8.65 | 8.98 | +0.01 | +0.11% | 62,400 |
| Sep 3, 2026 | 8.92 | 9.08 | 8.79 | 8.97 | +0.09 | +1.01% | 53,100 |
| Sep 2, 2026 | 8.94 | 9.29 | 8.84 | 8.88 | -0.07 | -0.78% | 146,500 |
| Sep 1, 2026 | 9.00 | 9.06 | 8.72 | 8.95 | -0.05 | -0.56% | 59,900 |
| Aug 31, 2026 | 9.01 | 9.15 | 8.86 | 9.00 | +0.02 | +0.22% | 100,200 |
| Aug 28, 2026 | 8.71 | 9.04 | 8.61 | 8.98 | +0.24 | +2.75% | 112,900 |
| Aug 27, 2026 | 9.27 | 9.35 | 8.74 | 8.74 | -0.50 | -5.41% | 127,700 |
| Aug 26, 2026 | 9.07 | 9.66 | 9.03 | 9.24 | +0.28 | +3.12% | 163,000 |
| Aug 25, 2026 | 9.11 | 9.22 | 8.91 | 8.96 | -0.15 | -1.65% | 57,500 |
| Aug 24, 2026 | 8.62 | 9.34 | 8.49 | 9.11 | -0.19 | -2.04% | 315,900 |
| Aug 21, 2026 | 9.19 | 9.62 | 9.05 | 9.30 | +0.08 | +0.87% | 91,000 |
| Aug 20, 2026 | 10.01 | 10.01 | 8.94 | 9.22 | -0.88 | -8.71% | 181,900 |
| Aug 19, 2026 | 10.03 | 10.30 | 9.87 | 10.10 | +0.07 | +0.70% | 173,800 |
| Aug 18, 2026 | 10.03 | 10.22 | 9.85 | 10.03 | -0.06 | -0.59% | 122,100 |
| Aug 17, 2026 | 9.86 | 10.68 | 9.86 | 10.09 | +0.28 | +2.85% | 414,200 |
| Aug 14, 2026 | 9.17 | 9.93 | 9.17 | 9.81 | +0.63 | +6.86% | 167,100 |
65 days, newest first. Daily bars as drawn on the OPHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.