OptimumBank Holdings Inc (OPHC) Historical Stock Data
4.01 ↓0.17 (-4.07%)
As of April 18, 2024, 9:03am EST.
Historical Data
In the past 30 trading days, OPHC is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-20 | 4.33 | 4.38 | ↑$0.05 (1.15%) | 4.23 | 4.38 | 4.97K |
| 2024-03-19 | 4.16 | 4.06 | ↓$0.10 (-2.40%) | 4.03 | 4.26 | 13.93K |
| 2024-03-18 | 4.14 | 4.11 | ↓$0.03 (-0.72%) | 4.10 | 4.29 | 7.19K |
| 2024-03-15 | 4.16 | 4.29 | ↑$0.13 (3.13%) | 4.16 | 4.29 | 13.71K |
| 2024-03-14 | 4.27 | 4.20 | ↓$0.07 (-1.64%) | 4.02 | 4.36 | 17K |
| 2024-03-13 | 4.55 | 4.27 | ↓$0.28 (-6.06%) | 4.27 | 4.55 | 6.81K |
| 2024-03-12 | 4.49 | 4.46 | ↓$0.03 (-0.67%) | 4.46 | 4.53 | 3.35K |
| 2024-03-11 | 4.50 | 4.49 | ↓$0.01 (-0.22%) | 4.49 | 4.60 | 5.92K |
| 2024-03-08 | 4.51 | 4.58 | ↑$0.07 (1.55%) | 4.49 | 4.58 | 5.30K |
| 2024-03-07 | 4.36 | 4.50 | ↑$0.14 (3.21%) | 4.35 | 4.56 | 15.05K |
Create an account or log in to view more rows.
$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
$OPHC why is there no volume? Is that suspicious?