OptimumBank Holdings Inc (OPHC) Historical Stock Data
4.96 ↓0.11 (-2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPHC is down -0.76% a day on average. There have been 10 days where OptimumBank Holdings Inc closed green and 20 days where OPHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.06 | 4.96 | ↓$0.10 (-1.98%) | 4.75 | 5.06 | 534.74K |
| 2024-11-19 | 5.08 | 5.07 | ↓$0.01 (-0.20%) | 5.07 | 5.15 | 34.95K |
| 2024-11-18 | 5.22 | 5.10 | ↓$0.12 (-2.30%) | 5.05 | 5.22 | 65.19K |
| 2024-11-15 | 5.21 | 5.14 | ↓$0.07 (-1.34%) | 5.03 | 5.21 | 87.65K |
| 2024-11-14 | 5.15 | 5.08 | ↓$0.07 (-1.36%) | 5.00 | 5.15 | 19.04K |
| 2024-11-13 | 5.15 | 5.07 | ↓$0.08 (-1.55%) | 5.00 | 5.16 | 22.23K |
| 2024-11-12 | 5.55 | 5.05 | ↓$0.50 (-9.01%) | 4.70 | 5.57 | 571.02K |
| 2024-11-11 | 5.90 | 5.11 | ↓$0.79 (-13.39%) | 5.11 | 5.90 | 221.14K |
| 2024-11-08 | 5.08 | 5.48 | ↑$0.40 (7.87%) | 5.08 | 5.48 | 96.99K |
| 2024-11-07 | 4.84 | 4.98 | ↑$0.14 (2.89%) | 4.75 | 5.03 | 52.23K |
| 2024-11-06 | 4.65 | 4.85 | ↑$0.20 (4.30%) | 4.65 | 4.86 | 14.04K |
| 2024-11-05 | 4.86 | 4.80 | ↓$0.06 (-1.23%) | 4.76 | 4.86 | 1.35K |
| 2024-11-04 | 4.74 | 4.85 | ↑$0.11 (2.41%) | 4.74 | 4.85 | 8.44K |
| 2024-11-01 | 4.85 | 4.72 | ↓$0.13 (-2.68%) | 4.69 | 4.85 | 3.40K |
| 2024-10-31 | 4.85 | 4.76 | ↓$0.09 (-1.86%) | 4.67 | 4.85 | 5.71K |
| 2024-10-30 | 4.76 | 4.68 | ↓$0.08 (-1.58%) | 4.64 | 4.81 | 36.02K |
| 2024-10-29 | 4.85 | 4.79 | ↓$0.06 (-1.24%) | 4.76 | 4.85 | 9.76K |
| 2024-10-28 | 4.64 | 4.81 | ↑$0.17 (3.56%) | 4.61 | 4.93 | 59.46K |
| 2024-10-25 | 4.57 | 4.60 | ↑$0.03 (0.66%) | 4.57 | 4.64 | 3.45K |
| 2024-10-24 | 4.55 | 4.60 | ↑$0.05 (1.10%) | 4.55 | 4.60 | 14.68K |
| 2024-10-23 | 4.52 | 4.60 | ↑$0.08 (1.77%) | 4.52 | 4.61 | 35.20K |
| 2024-10-22 | 4.59 | 4.56 | ↓$0.03 (-0.65%) | 4.54 | 4.59 | 35.75K |
| 2024-10-21 | 4.62 | 4.54 | ↓$0.08 (-1.73%) | 4.47 | 4.62 | 44.83K |
| 2024-10-18 | 4.59 | 4.51 | ↓$0.08 (-1.74%) | 4.51 | 4.60 | 35.32K |
| 2024-10-17 | 4.56 | 4.55 | ↓$0.01 (-0.24%) | 4.50 | 4.56 | 17.20K |
| 2024-10-16 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.55 | 4.65 | 42.80K |
| 2024-10-15 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.53 | 4.59 | 17.43K |
| 2024-10-14 | 4.56 | 4.53 | ↓$0.03 (-0.74%) | 4.53 | 4.59 | 10.60K |
| 2024-10-11 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.52 | 4.60 | 2.76K |
| 2024-10-10 | 4.58 | 4.53 | ↓$0.05 (-1.09%) | 4.53 | 4.58 | 1.32K |
Create an account or log in to view more rows.
$OPHC last chance to load imo
$OPHC why not Monday yet
$OPHC omg this is bullshit
$OPHC Moon soon
$OPHC Looking for this cup to breakout.
$OPHC Spike it!
$OPHC Holding Pattern
$OPHC -
Buy
buy
buy!
$OPHC buy and HODL
$OPHC Holding Strong since January ??????????