OptimumBank Holdings Inc (OPHC) Historical Stock Data
4.10 ↑0.00 (0.00%)
As of May 17, 2022, 1:07pm EST.
Historical Data
In the past 30 trading days, OPHC is up 0.45% a day on average. There have been 17 days where OptimumBank Holdings Inc closed green and 13 days where OPHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 4.08 | 4.10 | ↑$0.02 (0.49%) | 3.91 | 4.15 | 53.31K |
| 2022-05-13 | 4.00 | 4.03 | ↑$0.03 (0.75%) | 3.76 | 4.03 | 28.92K |
| 2022-05-12 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.96 | 4.03 | 14.36K |
| 2022-05-11 | 4.31 | 4.06 | ↓$0.25 (-5.70%) | 4.06 | 4.31 | 2.79K |
| 2022-05-10 | 4.15 | 4.17 | ↑$0.02 (0.55%) | 4.15 | 4.37 | 44.84K |
| 2022-05-09 | 4.25 | 4.15 | ↓$0.10 (-2.35%) | 4.15 | 4.29 | 15.91K |
| 2022-05-06 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.30 | 4.31 | 830 |
| 2022-05-05 | 4.23 | 4.30 | ↑$0.07 (1.65%) | 4.23 | 4.37 | 14.17K |
| 2022-05-04 | 4.27 | 4.28 | ↑$0.00 (0.04%) | 4.26 | 4.35 | 18.88K |
| 2022-05-03 | 4.29 | 4.21 | ↓$0.08 (-1.86%) | 4.21 | 4.35 | 15.51K |
| 2022-05-02 | 4.10 | 4.22 | ↑$0.12 (2.93%) | 4.07 | 4.30 | 29.84K |
| 2022-04-29 | 4.11 | 4.10 | ↓$0.01 (-0.12%) | 4.05 | 4.47 | 93.07K |
| 2022-04-28 | 3.99 | 4.10 | ↑$0.11 (2.76%) | 3.98 | 4.13 | 6.33K |
| 2022-04-27 | 4.10 | 4.09 | ↓$0.01 (-0.24%) | 4.07 | 4.18 | 15.94K |
| 2022-04-26 | 4.06 | 4.19 | ↑$0.13 (3.20%) | 4.04 | 4.23 | 32.45K |
| 2022-04-25 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 4.06 | 4.17 | 11.79K |
| 2022-04-22 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 4.05 | 4.13 | 8.77K |
| 2022-04-21 | 4.17 | 4.16 | ↓$0.01 (-0.24%) | 4.10 | 4.22 | 20.33K |
| 2022-04-20 | 4.18 | 4.17 | ↓$0.01 (-0.16%) | 4.12 | 4.19 | 12.70K |
| 2022-04-19 | 4.04 | 4.09 | ↑$0.05 (1.24%) | 4.04 | 4.25 | 5.50K |
| 2022-04-18 | 4.29 | 4.22 | ↓$0.07 (-1.63%) | 4.14 | 4.29 | 11.73K |
| 2022-04-14 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 4.20 | 4.29 | 12.17K |
| 2022-04-13 | 4.16 | 4.20 | ↑$0.04 (0.96%) | 4.10 | 4.24 | 3.56K |
| 2022-04-12 | 4.07 | 4.20 | ↑$0.13 (3.32%) | 4.07 | 4.20 | 28.63K |
| 2022-04-11 | 4.05 | 4.14 | ↑$0.09 (2.10%) | 4.05 | 4.27 | 21.68K |
| 2022-04-08 | 4.13 | 4.19 | ↑$0.06 (1.45%) | 4.05 | 4.25 | 28.96K |
| 2022-04-07 | 4.29 | 4.16 | ↓$0.13 (-3.03%) | 4.09 | 4.29 | 1.56K |
| 2022-04-06 | 4.00 | 4.24 | ↑$0.24 (6.00%) | 3.93 | 4.25 | 37.86K |
| 2022-04-05 | 4.03 | 4.04 | ↑$0.01 (0.25%) | 4.01 | 4.08 | 2.62K |
| 2022-04-04 | 4.05 | 4.04 | ↓$0.00 (-0.12%) | 4.01 | 4.08 | 10.44K |
Create an account or log in to view more rows.
$OPHC soon
$OPHC Very bullish action
$OPHC it's going down??
$OPHC has just been halted from trading due to volatility.
$OPHC BUY BUY BUY
$OPHC Buying more
$OPHC whats the news????
$OPHC adding next Friday
$OPHC I love this stonk!
$OPHC this stock has me so excited i cant sleep!!