OptimumBank Holdings Inc (OPHC) Historical Stock Data
4.31 ↑0.11 (2.62%)
As of May 1, 2024, 10:34am EST.
Historical Data
In the past 30 trading days, OPHC is down -0.60% a day on average. There have been 14 days where OptimumBank Holdings Inc closed green and 16 days where OPHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.18 | 4.31 | ↑$0.13 (3.11%) | 4.18 | 4.36 | 8.40K |
| 2024-05-01 | 4.31 | 4.20 | ↓$0.11 (-2.55%) | 4.20 | 4.31 | 521 |
| 2024-04-30 | 4.33 | 4.25 | ↓$0.08 (-1.85%) | 4.20 | 4.40 | 16.58K |
| 2024-04-29 | 4.28 | 4.37 | ↑$0.09 (2.10%) | 4.18 | 4.40 | 4.02K |
| 2024-04-26 | 4.25 | 4.25 | ↓$0.00 (0.00%) | 4.25 | 4.25 | 1.36K |
| 2024-04-25 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.18 | 4.18 | 169 |
| 2024-04-24 | 4.34 | 4.18 | ↓$0.16 (-3.69%) | 4.18 | 4.34 | 1.36K |
| 2024-04-23 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.18 | 4.18 | 40 |
| 2024-04-22 | 4.30 | 4.18 | ↓$0.12 (-2.79%) | 4.18 | 4.50 | 24.49K |
| 2024-04-19 | 4.29 | 4.21 | ↓$0.08 (-1.86%) | 4.20 | 4.29 | 9.63K |
| 2024-04-18 | 4.01 | 4.18 | ↑$0.17 (4.24%) | 4.01 | 4.25 | 19.01K |
| 2024-04-17 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.18 | 4.18 | 1.18K |
| 2024-04-16 | 4.20 | 4.01 | ↓$0.19 (-4.52%) | 4.00 | 4.20 | 34.64K |
| 2024-04-15 | 4.29 | 4.05 | ↓$0.24 (-5.58%) | 4.05 | 4.30 | 6.12K |
| 2024-04-12 | 4.10 | 4.26 | ↑$0.16 (3.90%) | 4.10 | 4.26 | 5.24K |
| 2024-04-11 | 4.16 | 4.20 | ↑$0.04 (0.96%) | 4.16 | 4.25 | 3.86K |
| 2024-04-10 | 4.11 | 4.07 | ↓$0.04 (-0.97%) | 4.07 | 4.16 | 11.55K |
| 2024-04-09 | 4.15 | 4.11 | ↓$0.04 (-1.00%) | 4.11 | 4.15 | 1.48K |
| 2024-04-08 | 4.12 | 4.07 | ↓$0.05 (-1.21%) | 4.06 | 4.12 | 7.23K |
| 2024-04-05 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 4.11 | 4.18 | 1.84K |
| 2024-04-04 | 4.20 | 4.24 | ↑$0.04 (0.85%) | 4.11 | 4.24 | 5.83K |
| 2024-04-03 | 4.32 | 4.15 | ↓$0.17 (-3.94%) | 4.15 | 4.32 | 1.46K |
| 2024-04-02 | 4.25 | 4.21 | ↓$0.04 (-0.82%) | 4.10 | 4.25 | 2.96K |
| 2024-04-01 | 4.26 | 4.13 | ↓$0.13 (-3.05%) | 4.11 | 4.33 | 15.26K |
| 2024-03-28 | 4.39 | 4.29 | ↓$0.10 (-2.28%) | 4.22 | 4.39 | 5.10K |
| 2024-03-27 | 4.34 | 4.34 | ↑$0.00 (0.00%) | 4.34 | 4.34 | 465 |
| 2024-03-26 | 4.34 | 4.34 | ↑$0.00 (0.00%) | 4.34 | 4.34 | 1.23K |
| 2024-03-25 | 4.21 | 4.22 | ↑$0.01 (0.24%) | 4.21 | 4.22 | 1.12K |
| 2024-03-22 | 4.17 | 4.30 | ↑$0.13 (3.12%) | 4.17 | 4.37 | 10.27K |
| 2024-03-21 | 4.40 | 4.40 | ↑$0.01 (0.11%) | 4.35 | 4.51 | 7.18K |
Create an account or log in to view more rows.
$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 ??????????
$OPHC steady steady n hold
$OPHC shaking weak hands that’s all