OptimumBank Holdings, Inc. (OPHC) Historical Stock Data
4.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPHC is down -0.11% a day on average. There have been 16 days where OptimumBank Holdings, Inc. closed green and 14 days where OPHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.26 | 4.30 | ↑$0.04 (1.06%) | 4.26 | 4.30 | 20.12K |
| 2025-12-18 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.25 | 4.30 | 13.68K |
| 2025-12-17 | 4.24 | 4.29 | ↑$0.05 (1.30%) | 4.24 | 4.29 | 16.50K |
| 2025-12-16 | 4.23 | 4.20 | ↓$0.03 (-0.71%) | 4.20 | 4.27 | 28.11K |
| 2025-12-15 | 4.33 | 4.19 | ↓$0.14 (-3.23%) | 4.19 | 4.34 | 56.01K |
| 2025-12-12 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.30 | 4.34 | 17.14K |
| 2025-12-11 | 4.22 | 4.32 | ↑$0.10 (2.37%) | 4.21 | 4.32 | 56.37K |
| 2025-12-10 | 4.19 | 4.19 | ↑$0.00 (0.00%) | 4.11 | 4.24 | 92.99K |
| 2025-12-09 | 4.17 | 4.21 | ↑$0.04 (0.96%) | 4.17 | 4.22 | 48.72K |
| 2025-12-08 | 4.16 | 4.15 | ↓$0.01 (-0.24%) | 4.13 | 4.16 | 41.36K |
| 2025-12-05 | 4.07 | 4.10 | ↑$0.03 (0.74%) | 4.05 | 4.13 | 62.73K |
| 2025-12-04 | 4.14 | 4.05 | ↓$0.09 (-2.18%) | 4.05 | 4.14 | 59.98K |
| 2025-12-03 | 4.17 | 4.15 | ↓$0.03 (-0.60%) | 4.15 | 4.17 | 16.87K |
| 2025-12-02 | 4.16 | 4.15 | ↓$0.01 (-0.24%) | 4.15 | 4.17 | 18.58K |
| 2025-12-01 | 4.18 | 4.15 | ↓$0.03 (-0.72%) | 4.14 | 4.18 | 17.18K |
| 2025-11-28 | 4.20 | 4.15 | ↓$0.05 (-1.19%) | 4.15 | 4.22 | 26.44K |
| 2025-11-26 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.17 | 4.21 | 44.38K |
| 2025-11-21 | 4.13 | 4.13 | ↑$0.00 (0.02%) | 4.13 | 4.17 | 19.25K |
| 2025-11-20 | 4.17 | 4.12 | ↓$0.04 (-1.08%) | 4.12 | 4.17 | 16.74K |
| 2025-11-19 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.11 | 4.15 | 9.39K |
| 2025-11-18 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.14 | 4.19 | 18.94K |
| 2025-11-17 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.15 | 4.23 | 44.61K |
| 2025-11-14 | 4.10 | 4.20 | ↑$0.10 (2.39%) | 4.10 | 4.21 | 102.68K |
| 2025-11-13 | 4.17 | 4.11 | ↓$0.06 (-1.56%) | 4.08 | 4.17 | 26.09K |
| 2025-11-12 | 4.07 | 4.13 | ↑$0.06 (1.47%) | 4.07 | 4.15 | 6.29K |
| 2025-11-10 | 4.01 | 4.00 | ↓$0.01 (-0.22%) | 3.97 | 4.01 | 4.82K |
| 2025-11-07 | 3.96 | 3.99 | ↑$0.03 (0.76%) | 3.94 | 3.99 | 17.25K |
| 2025-11-05 | 4.01 | 3.95 | ↓$0.06 (-1.50%) | 3.94 | 4.01 | 75.67K |
| 2025-11-04 | 4.07 | 4.03 | ↓$0.04 (-1.03%) | 4.01 | 4.07 | 18.33K |
| 2025-11-03 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.07 | 4.10 | 19.84K |
Create an account or log in to view more rows.
$OPHC Green today if ya buy
$OPHC we always finish green after a red week. Less go!
$OPHC Nothing but time to wait
$OPHC it's going down??
$OPHC just go up
$OPHC Markets about as efficient as a retirement home
$OPHC oh my!
$OPHC hot trash
$OPHC bought more
$OPHC last chance to load imo