OptimumBank Holdings, Inc.OPHCNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.75 | $4.93 | $4.70 | $4.86 | 62,619 |
| 1/30/2026 | $4.71 | $4.80 | $4.71 | $4.71 | 43,400 |
| 1/29/2026 | $4.75 | $4.78 | $4.67 | $4.75 | 24,300 |
| 1/28/2026 | $4.84 | $4.84 | $4.75 | $4.79 | 19,200 |
| 1/27/2026 | $4.77 | $4.81 | $4.77 | $4.81 | 3,000 |
| 1/26/2026 | $4.77 | $4.80 | $4.74 | $4.80 | 6,200 |
| 1/23/2026 | $4.79 | $4.79 | $4.77 | $4.79 | 2,400 |
| 1/22/2026 | $4.76 | $4.79 | $4.75 | $4.77 | 18,600 |
| 1/21/2026 | $4.75 | $4.79 | $4.75 | $4.79 | 15,400 |
| 1/20/2026 | $4.75 | $4.79 | $4.75 | $4.75 | 27,400 |
| 1/16/2026 | $4.78 | $4.78 | $4.67 | $4.77 | 63,900 |
| 1/15/2026 | $4.37 | $4.78 | $4.36 | $4.77 | 154,000 |
| 1/14/2026 | $4.27 | $4.40 | $4.27 | $4.40 | 65,500 |
| 1/13/2026 | $4.38 | $4.38 | $4.25 | $4.32 | 27,500 |
| 1/12/2026 | $4.37 | $4.41 | $4.33 | $4.34 | 39,503 |
| 1/9/2026 | $4.35 | $4.36 | $4.25 | $4.36 | 26,724 |
| 1/8/2026 | $4.28 | $4.33 | $4.28 | $4.33 | 19,246 |
| 1/7/2026 | $4.26 | $4.28 | $4.25 | $4.26 | 9,100 |
| 1/6/2026 | $4.23 | $4.26 | $4.21 | $4.24 | 11,900 |
| 1/5/2026 | $4.24 | $4.25 | $4.19 | $4.25 | 16,900 |
| 1/2/2026 | $4.28 | $4.28 | $4.20 | $4.24 | 23,500 |
| 12/31/2025 | $4.26 | $4.27 | $4.22 | $4.25 | 42,100 |
| 12/30/2025 | $4.27 | $4.28 | $4.23 | $4.23 | 6,100 |
| 12/29/2025 | $4.20 | $4.27 | $4.19 | $4.27 | 24,900 |
| 12/26/2025 | $4.22 | $4.24 | $4.20 | $4.24 | 6,500 |
| 12/24/2025 | $4.23 | $4.25 | $4.20 | $4.24 | 6,200 |
| 12/23/2025 | $4.26 | $4.28 | $4.20 | $4.22 | 21,700 |
| 12/22/2025 | $4.29 | $4.30 | $4.22 | $4.25 | 31,000 |
| 12/19/2025 | $4.26 | $4.32 | $4.26 | $4.30 | 36,600 |
| 12/18/2025 | $4.28 | $4.30 | $4.25 | $4.28 | 14,000 |
| 12/17/2025 | $4.23 | $4.29 | $4.21 | $4.29 | 18,900 |
| 12/16/2025 | $4.23 | $4.29 | $4.19 | $4.20 | 32,100 |
| 12/15/2025 | $4.33 | $4.34 | $4.19 | $4.19 | 58,500 |
| 12/12/2025 | $4.32 | $4.34 | $4.29 | $4.33 | 18,100 |
| 12/11/2025 | $4.22 | $4.32 | $4.21 | $4.32 | 56,700 |
| 12/10/2025 | $4.19 | $4.24 | $4.11 | $4.19 | 96,200 |
| 12/9/2025 | $4.15 | $4.22 | $4.15 | $4.21 | 50,400 |
| 12/8/2025 | $4.25 | $4.25 | $4.13 | $4.15 | 42,100 |
| 12/5/2025 | $4.07 | $4.13 | $4.04 | $4.10 | 68,700 |
| 12/4/2025 | $4.15 | $4.15 | $4.05 | $4.05 | 64,600 |
| 12/3/2025 | $4.17 | $4.17 | $4.15 | $4.15 | 17,400 |
| 12/2/2025 | $4.16 | $4.17 | $4.15 | $4.15 | 18,733 |
| 12/1/2025 | $4.18 | $4.18 | $4.13 | $4.16 | 17,200 |
| 11/28/2025 | $4.20 | $4.22 | $4.15 | $4.15 | 26,400 |
| 11/26/2025 | $4.17 | $4.21 | $4.17 | $4.18 | 45,900 |
| 11/25/2025 | $4.17 | $4.21 | $4.17 | $4.17 | 35,210 |
| 11/24/2025 | $4.13 | $4.19 | $4.13 | $4.16 | 8,400 |
| 11/21/2025 | $4.15 | $4.17 | $4.13 | $4.14 | 19,300 |
| 11/20/2025 | $4.17 | $4.17 | $4.12 | $4.12 | 16,700 |
| 11/19/2025 | $4.15 | $4.15 | $4.11 | $4.15 | 9,400 |
| 11/18/2025 | $4.17 | $4.20 | $4.14 | $4.15 | 18,943 |
| 11/17/2025 | $4.19 | $4.24 | $4.14 | $4.14 | 44,600 |
| 11/14/2025 | $4.10 | $4.22 | $4.10 | $4.20 | 102,700 |
| 11/13/2025 | $4.15 | $4.17 | $4.06 | $4.11 | 26,100 |
| 11/12/2025 | $4.07 | $4.15 | $4.07 | $4.13 | 6,300 |
| 11/11/2025 | $4.00 | $4.08 | $4.00 | $4.08 | 6,800 |
| 11/10/2025 | $4.01 | $4.01 | $3.97 | $4.00 | 4,800 |
| 11/7/2025 | $3.96 | $3.99 | $3.94 | $3.99 | 17,300 |
| 11/6/2025 | $3.97 | $3.97 | $3.95 | $3.96 | 13,200 |
| 11/5/2025 | $4.01 | $4.01 | $3.92 | $3.95 | 75,700 |