OptimumBank Holdings, Inc. - OPHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4.22	4.22	4.22	4.22	4.22	1,866
September 04, 2025	4.21	4.23	4.23	4.24	4.21	4,822
September 03, 2025	4.25	4.22	4.22	4.25	4.22	7,432
September 02, 2025	4.24	4.24	4.24	4.26	4.22	8,000
August 29, 2025	4.34	4.25	4.25	4.34	4.25	18,416
August 28, 2025	4.4	4.3	4.3	4.4	4.3	24,411
August 27, 2025	4.39	4.37	4.37	4.41	4.37	21,328
August 26, 2025	4.37	4.36	4.36	4.42	4.35	16,247
August 25, 2025	4.32	4.39	4.39	4.39	4.32	11,700
August 22, 2025	4.25	4.36	4.36	4.37	4.25	12,400
August 21, 2025	4.26	4.22	4.22	4.28	4.22	10,200
August 20, 2025	4.24	4.24	4.24	4.25	4.21	7,400
August 19, 2025	4.3	4.25	4.25	4.3	4.25	5,600
August 18, 2025	4.33	4.26	4.26	4.34	4.26	25,700
August 15, 2025	4.31	4.29	4.29	4.31	4.29	12,500
August 14, 2025	4.28	4.27	4.27	4.32	4.25	8,400
August 13, 2025	4.39	4.32	4.32	4.42	4.3	48,900
August 12, 2025	4.18	4.32	4.32	4.35	4.18	36,800
August 11, 2025	4.21	4.16	4.16	4.25	4.16	22,000
August 08, 2025	4.11	4.25	4.25	4.25	4.11	31,500
August 07, 2025	4.57	4.05	4.05	4.58	4.05	157,007
August 06, 2025	4.58	4.55	4.55	4.58	4.55	8,122
August 05, 2025	4.58	4.54	4.54	4.58	4.54	25,107
August 04, 2025	4.52	4.54	4.54	4.59	4.52	9,000
August 01, 2025	4.5	4.52	4.52	4.54	4.5	5,434
July 31, 2025	4.62	4.5	4.5	4.62	4.5	48,452
July 30, 2025	4.61	4.6	4.6	4.62	4.6	5,000
July 29, 2025	4.6	4.6	4.6	4.6	4.59	1,700
July 28, 2025	4.6	4.58	4.58	4.62	4.56	121,800
July 25, 2025	4.68	4.61	4.61	4.69	4.61	4,713
July 24, 2025	4.6	4.66	4.66	4.7	4.6	67,545
July 23, 2025	4.59	4.55	4.55	4.6	4.55	6,900
July 22, 2025	4.58	4.53	4.53	4.61	4.53	10,200
July 21, 2025	4.57	4.59	4.59	4.6	4.54	12,300
July 18, 2025	4.57	4.54	4.54	4.58	4.52	5,600
July 17, 2025	4.55	4.51	4.51	4.58	4.51	7,200
July 16, 2025	4.54	4.51	4.51	4.56	4.51	3,800
July 15, 2025	4.49	4.51	4.51	4.55	4.49	4,200
July 14, 2025	4.56	4.5	4.5	4.58	4.5	13,800
July 11, 2025	4.58	4.56	4.56	4.58	4.56	8,500
July 10, 2025	4.55	4.59	4.59	4.59	4.55	2,014
July 09, 2025	4.55	4.58	4.58	4.59	4.55	9,500
July 08, 2025	4.56	4.54	4.54	4.58	4.54	11,940
July 07, 2025	4.56	4.51	4.51	4.59	4.51	12,532
July 03, 2025	4.52	4.53	4.53	4.57	4.52	2,912
July 02, 2025	4.54	4.52	4.52	4.54	4.5	1,123
July 01, 2025	4.42	4.49	4.49	4.62	4.42	8,500
June 30, 2025	4.51	4.47	4.47	4.51	4.47	2,100
June 27, 2025	4.45	4.51	4.51	4.51	4.41	21,111
June 26, 2025	4.42	4.45	4.45	4.45	4.41	3,300
June 25, 2025	4.41	4.41	4.41	4.41	4.41	815
June 24, 2025	4.41	4.43	4.43	4.45	4.41	2,713
June 23, 2025	4.38	4.37	4.37	4.46	4.36	8,200
June 20, 2025	4.4	4.41	4.41	4.42	4.37	8,858
June 18, 2025	4.42	4.4	4.4	4.42	4.39	3,500
June 17, 2025	4.37	4.41	4.41	4.42	4.37	5,133
June 16, 2025	4.41	4.36	4.36	4.45	4.36	20,937
June 13, 2025	4.5	4.41	4.41	4.51	4.4	5,232
June 12, 2025	4.55	4.55	4.55	4.55	4.55	5,408
June 11, 2025	4.55	4.55	4.55	4.56	4.51	1,400

OptimumBank Holdings, Inc. (OPHC) NASDAQ