5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
-12.82%
1 YEAR PERFORMANCE
-17.50%
OptimumBank Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.14 | $4.14 (0%) | $4.14 | $4.14 | 100 | |
| 12/03/2025 | $4.17 | $4.15 (-0.48%) | $4.17 | $4.15 | 17.40 K | $48.77 M |
| 12/02/2025 | $4.16 | $4.15 (-0.24%) | $4.17 | $4.15 | 18.73 K | $48.77 M |
| 12/01/2025 | $4.18 | $4.16 (-0.48%) | $4.18 | $4.13 | 17.20 K | $48.88 M |
| 11/28/2025 | $4.20 | $4.15 (-1.19%) | $4.22 | $4.15 | 26.40 K | $48.77 M |
| 11/26/2025 | $4.17 | $4.18 (0.24%) | $4.21 | $4.17 | 45.90 K | $49.12 M |
| 11/25/2025 | $4.17 | $4.17 (0%) | $4.21 | $4.17 | 35.21 K | $49.00 M |
| 11/24/2025 | $4.13 | $4.16 (0.73%) | $4.19 | $4.13 | 8.40 K | $48.88 M |
| 11/21/2025 | $4.15 | $4.14 (-0.24%) | $4.17 | $4.13 | 19.30 K | $48.65 M |
| 11/20/2025 | $4.17 | $4.12 (-1.2%) | $4.17 | $4.12 | 16.70 K | $48.41 M |
| 11/19/2025 | $4.15 | $4.15 (0%) | $4.15 | $4.11 | 9.40 K | $48.77 M |
| 11/18/2025 | $4.17 | $4.15 (-0.48%) | $4.20 | $4.14 | 18.94 K | $48.77 M |
| 11/17/2025 | $4.19 | $4.14 (-1.19%) | $4.24 | $4.14 | 44.60 K | $48.65 M |
| 11/14/2025 | $4.10 | $4.20 (2.44%) | $4.22 | $4.10 | 102.70 K | $49.35 M |
| 11/13/2025 | $4.15 | $4.11 (-0.96%) | $4.17 | $4.06 | 26.10 K | $48.30 M |
| 11/12/2025 | $4.07 | $4.13 (1.47%) | $4.15 | $4.07 | 6.30 K | $48.53 M |
| 11/11/2025 | $4.00 | $4.08 (2%) | $4.08 | $4.00 | 6.80 K | $47.94 M |
| 11/10/2025 | $4.01 | $4.00 (-0.25%) | $4.01 | $3.97 | 4.80 K | $47.00 M |
| 11/07/2025 | $3.96 | $3.99 (0.76%) | $3.99 | $3.94 | 17.30 K | $46.89 M |
| 11/06/2025 | $3.97 | $3.96 (-0.25%) | $3.97 | $3.95 | 13.20 K | $46.53 M |
| 11/05/2025 | $4.01 | $3.95 (-1.5%) | $4.01 | $3.92 | 75.70 K | $46.42 M |
| 11/04/2025 | $4.10 | $4.03 (-1.71%) | $4.10 | $4.01 | 18.33 K | $47.36 M |
| 11/03/2025 | $4.09 | $4.10 (0.24%) | $4.10 | $4.07 | 20.60 K | $48.18 M |
| 10/31/2025 | $4.07 | $4.09 (0.49%) | $4.09 | $4.07 | 8.80 K | $48.06 M |
| 10/30/2025 | $4.09 | $4.08 (-0.24%) | $4.09 | $4.06 | 12.70 K | $47.94 M |
| 10/29/2025 | $4.11 | $4.07 (-0.97%) | $4.13 | $4.06 | 20.50 K | $47.83 M |
| 10/28/2025 | $4.10 | $4.10 (0%) | $4.15 | $4.08 | 32.80 K | $48.18 M |
| 10/27/2025 | $4.05 | $4.11 (1.48%) | $4.15 | $4.05 | 23.00 K | $48.30 M |
| 10/24/2025 | $3.98 | $4.04 (1.51%) | $4.05 | $3.95 | 24.53 K | $47.47 M |
| 10/23/2025 | $4.00 | $3.94 (-1.5%) | $4.05 | $3.94 | 65.50 K | $46.30 M |
| 10/22/2025 | $3.95 | $3.95 (0%) | $3.98 | $3.94 | 14.83 K | $46.42 M |
| 10/21/2025 | $4.01 | $3.91 (-2.49%) | $4.01 | $3.91 | 37.10 K | $45.95 M |
| 10/20/2025 | $3.94 | $3.99 (1.27%) | $4.01 | $3.94 | 323.90 K | $46.89 M |
| 10/17/2025 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.94 | 44.40 K | $46.30 M |
| 10/16/2025 | $4.09 | $3.98 (-2.69%) | $4.09 | $3.95 | 13.50 K | $46.77 M |
| 10/15/2025 | $3.98 | $4.07 (2.26%) | $4.07 | $3.98 | 2.50 K | $47.83 M |
| 10/14/2025 | $3.96 | $4.02 (1.52%) | $4.04 | $3.96 | 8.52 K | $47.24 M |
| 10/13/2025 | $4.08 | $3.97 (-2.7%) | $4.08 | $3.97 | 7.90 K | $46.65 M |
| 10/10/2025 | $4.13 | $4.05 (-1.94%) | $4.13 | $4.05 | 6.10 K | $47.59 M |
| 10/09/2025 | $4.15 | $4.11 (-0.96%) | $4.23 | $4.11 | 2.60 K | $48.30 M |
| 10/08/2025 | $4.16 | $4.19 (0.72%) | $4.21 | $4.16 | 10.94 K | $49.24 M |
| 10/07/2025 | $4.26 | $4.15 (-2.58%) | $4.26 | $4.15 | 6.51 K | $48.77 M |
| 10/06/2025 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.13 | 3.30 K | $48.88 M |
| 10/03/2025 | $4.06 | $4.19 (3.2%) | $4.30 | $4.06 | 33.00 K | $49.24 M |
| 10/02/2025 | $4.08 | $4.06 (-0.49%) | $4.08 | $4.06 | 7.60 K | $47.71 M |
| 10/01/2025 | $4.11 | $4.08 (-0.73%) | $4.11 | $4.07 | 5.20 K | $47.94 M |
| 09/30/2025 | $4.14 | $4.10 (-0.97%) | $4.14 | $4.10 | 5.80 K | $48.18 M |
| 09/29/2025 | $4.14 | $4.14 (0%) | $4.18 | $4.10 | 14.65 K | $48.65 M |
| 09/26/2025 | $4.13 | $4.17 (0.97%) | $4.17 | $4.12 | 20.11 K | $49.00 M |
| 09/25/2025 | $4.16 | $4.12 (-0.96%) | $4.17 | $4.12 | 3.90 K | $48.41 M |
| 09/24/2025 | $4.22 | $4.16 (-1.37%) | $4.22 | $4.12 | 14.61 K | $48.88 M |
| 09/23/2025 | $4.27 | $4.22 (-1.17%) | $4.31 | $4.22 | 13.00 K | $49.59 M |
| 09/22/2025 | $4.22 | $4.27 (1.18%) | $4.30 | $4.22 | 13.25 K | $50.18 M |
| 09/19/2025 | $4.14 | $4.21 (1.69%) | $4.22 | $4.12 | 53.20 K | $49.47 M |
| 09/18/2025 | $4.10 | $4.13 (0.73%) | $4.13 | $4.10 | 9.40 K | $48.53 M |
| 09/17/2025 | $4.16 | $4.11 (-1.2%) | $4.16 | $4.11 | 16.10 K | $48.30 M |
| 09/16/2025 | $4.17 | $4.16 (-0.24%) | $4.17 | $4.16 | 6.44 K | $48.88 M |
| 09/15/2025 | $4.25 | $4.19 (-1.41%) | $4.25 | $4.17 | 21.20 K | $49.24 M |
| 09/12/2025 | $4.25 | $4.25 (0%) | $4.30 | $4.25 | 3.80 K | $49.94 M |
| 09/11/2025 | $4.28 | $4.25 (-0.7%) | $4.29 | $4.25 | 3.74 K | $49.94 M |
| 09/10/2025 | $4.27 | $4.31 (0.94%) | $4.32 | $4.27 | 2.14 K | $50.65 M |
| 09/09/2025 | $4.21 | $4.26 (1.19%) | $4.29 | $4.21 | 10.10 K | $50.06 M |
| 09/08/2025 | $4.21 | $4.25 (0.95%) | $4.28 | $4.21 | 3.74 K | $49.94 M |
| 09/05/2025 | $4.22 | $4.23 (0.24%) | $4.23 | $4.22 | 1.90 K | $49.71 M |
| 09/04/2025 | $4.21 | $4.23 (0.48%) | $4.24 | $4.21 | 4.82 K | $49.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
