OptimumBank Holdings Inc (OPHC) Historical Stock Data
4.71 ↓0.01 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPHC is down -1.27% a day on average. There have been 8 days where OptimumBank Holdings Inc closed green and 22 days where OPHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.67 | 4.72 | 18.95K |
| 2024-12-19 | 4.91 | 4.72 | ↓$0.19 (-3.87%) | 4.67 | 4.91 | 36.89K |
| 2024-12-18 | 5.02 | 4.86 | ↓$0.16 (-3.19%) | 4.86 | 5.02 | 41.33K |
| 2024-12-17 | 4.82 | 4.99 | ↑$0.17 (3.53%) | 4.82 | 5.04 | 163.17K |
| 2024-12-16 | 4.90 | 4.82 | ↓$0.08 (-1.63%) | 4.82 | 4.90 | 22.44K |
| 2024-12-13 | 4.92 | 4.90 | ↓$0.02 (-0.41%) | 4.90 | 4.94 | 12.32K |
| 2024-12-12 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.92 | 4.96 | 20.18K |
| 2024-12-11 | 4.98 | 4.92 | ↓$0.06 (-1.20%) | 4.91 | 4.99 | 13.79K |
| 2024-12-10 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.89 | 5.01 | 16.81K |
| 2024-12-09 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.84 | 5.00 | 14.88K |
| 2024-12-06 | 5.10 | 5.00 | ↓$0.10 (-1.96%) | 4.98 | 5.10 | 40.35K |
| 2024-12-05 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 4.99 | 5.10 | 62.99K |
| 2024-12-04 | 5.09 | 5.03 | ↓$0.06 (-1.18%) | 4.99 | 5.10 | 45.54K |
| 2024-12-03 | 5.10 | 5.11 | ↑$0.01 (0.11%) | 5.00 | 5.15 | 53.54K |
| 2024-12-02 | 4.92 | 5.03 | ↑$0.11 (2.24%) | 4.79 | 5.06 | 81.22K |
| 2024-11-29 | 4.73 | 4.77 | ↑$0.04 (0.85%) | 4.73 | 4.78 | 16.07K |
| 2024-11-27 | 4.80 | 4.73 | ↓$0.07 (-1.46%) | 4.72 | 4.80 | 30.31K |
| 2024-11-26 | 4.90 | 4.76 | ↓$0.14 (-2.86%) | 4.70 | 4.90 | 267.28K |
| 2024-11-25 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.82 | 4.92 | 35.90K |
| 2024-11-22 | 4.95 | 4.83 | ↓$0.12 (-2.42%) | 4.82 | 4.95 | 163.11K |
| 2024-11-21 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.81 | 4.92 | 84.68K |
| 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 |
Create an account or log in to view more rows.
$OPHC oh my!
$OPHC hot trash
$OPHC bought more
$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