5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+2.03%
YEAR-TO-DATE PERFORMANCE
-4.83%
1 YEAR PERFORMANCE
-3.62%
OptimumBank Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.53 | $4.52 (-0.22%) | $4.53 | $4.50 | 7,804 | $46.64 M |
| 01/13/2025 | $4.50 | $4.49 (-0.22%) | $4.52 | $4.46 | 28,736 | $46.33 M |
| 01/10/2025 | $4.64 | $4.52 (-2.59%) | $4.65 | $4.52 | 41,168 | $46.64 M |
| 01/08/2025 | $4.87 | $4.60 (-5.54%) | $4.87 | $4.55 | 44,275 | $47.47 M |
| 01/07/2025 | $4.87 | $4.62 (-5.13%) | $4.94 | $4.62 | 29,599 | $47.67 M |
| 01/06/2025 | $4.74 | $4.74 (0%) | $4.77 | $4.71 | 23,345 | $48.91 M |
| 01/03/2025 | $4.76 | $4.76 (0%) | $4.81 | $4.74 | 29,025 | $49.12 M |
| 01/02/2025 | $4.81 | $4.72 (-1.87%) | $4.83 | $4.71 | 62,185 | $48.70 M |
| 12/31/2024 | $4.76 | $4.76 (0%) | $4.83 | $4.74 | 44,419 | $49.12 M |
| 12/30/2024 | $4.73 | $4.73 (0%) | $4.78 | $4.61 | 37,436 | $48.81 M |
| 12/27/2024 | $4.75 | $4.74 (-0.21%) | $4.81 | $4.73 | 23,845 | $48.91 M |
| 12/26/2024 | $4.77 | $4.76 (-0.21%) | $4.81 | $4.76 | 29,626 | $49.12 M |
| 12/24/2024 | $4.79 | $4.78 (-0.21%) | $4.81 | $4.73 | 44,500 | $49.32 M |
| 12/23/2024 | $4.78 | $4.73 (-1.05%) | $4.88 | $4.72 | 103,405 | $48.81 M |
| 12/20/2024 | $4.72 | $4.71 (-0.21%) | $4.72 | $4.67 | 18,948 | $48.60 M |
| 12/19/2024 | $4.91 | $4.72 (-3.87%) | $4.91 | $4.67 | 36,900 | $48.70 M |
| 12/18/2024 | $5.02 | $4.86 (-3.19%) | $5.02 | $4.86 | 41,327 | $50.15 M |
| 12/17/2024 | $4.82 | $4.99 (3.53%) | $5.04 | $4.82 | 163,200 | $51.49 M |
| 12/16/2024 | $4.90 | $4.82 (-1.63%) | $4.90 | $4.82 | 22,441 | $49.74 M |
| 12/13/2024 | $4.92 | $4.90 (-0.41%) | $4.94 | $4.90 | 12,323 | $47.23 M |
| 12/12/2024 | $4.94 | $4.94 (0%) | $4.96 | $4.92 | 20,200 | $47.62 M |
| 12/11/2024 | $4.98 | $4.92 (-1.2%) | $4.99 | $4.91 | 13,800 | $47.43 M |
| 12/10/2024 | $5.00 | $4.96 (-0.8%) | $5.01 | $4.89 | 16,814 | $47.81 M |
| 12/09/2024 | $5.00 | $4.96 (-0.8%) | $5.00 | $4.84 | 14,900 | $47.81 M |
| 12/06/2024 | $5.10 | $5.00 (-1.96%) | $5.10 | $4.98 | 40,346 | $48.20 M |
| 12/05/2024 | $5.10 | $5.08 (-0.39%) | $5.10 | $4.99 | 63,000 | $48.97 M |
| 12/04/2024 | $5.09 | $5.03 (-1.18%) | $5.10 | $4.99 | 45,538 | $48.49 M |
| 12/03/2024 | $5.10 | $5.11 (0.2%) | $5.15 | $5.00 | 53,536 | $49.26 M |
| 12/02/2024 | $4.92 | $5.03 (2.24%) | $5.06 | $4.79 | 81,223 | $48.49 M |
| 11/29/2024 | $4.73 | $4.77 (0.85%) | $4.78 | $4.72 | 16,100 | $45.98 M |
| 11/27/2024 | $4.80 | $4.73 (-1.46%) | $4.80 | $4.72 | 30,313 | $45.59 M |
| 11/26/2024 | $4.90 | $4.76 (-2.86%) | $4.90 | $4.70 | 267,300 | $45.88 M |
| 11/25/2024 | $4.83 | $4.85 (0.41%) | $4.92 | $4.82 | 35,900 | $46.75 M |
| 11/22/2024 | $4.95 | $4.83 (-2.42%) | $4.95 | $4.82 | 167,281 | $46.56 M |
| 11/21/2024 | $4.87 | $4.89 (0.41%) | $4.92 | $4.81 | 84,700 | $47.14 M |
| 11/20/2024 | $5.06 | $4.96 (-1.98%) | $5.06 | $4.75 | 534,739 | $47.81 M |
| 11/19/2024 | $5.08 | $5.07 (-0.2%) | $5.15 | $5.07 | 35,000 | $48.87 M |
| 11/18/2024 | $5.22 | $5.10 (-2.3%) | $5.22 | $5.05 | 65,200 | $49.16 M |
| 11/15/2024 | $5.21 | $5.14 (-1.34%) | $5.21 | $5.03 | 87,651 | $49.55 M |
| 11/14/2024 | $5.15 | $5.08 (-1.36%) | $5.15 | $5.00 | 19,037 | $48.97 M |
| 11/13/2024 | $5.15 | $5.07 (-1.55%) | $5.16 | $5.00 | 22,227 | $48.87 M |
| 11/12/2024 | $5.55 | $5.05 (-9.01%) | $5.57 | $4.70 | 571,019 | $48.68 M |
| 11/11/2024 | $5.90 | $5.11 (-13.39%) | $5.90 | $5.11 | 221,135 | $49.26 M |
| 11/08/2024 | $5.08 | $5.48 (7.87%) | $5.48 | $5.08 | 97,000 | $52.82 M |
| 11/07/2024 | $4.84 | $4.98 (2.89%) | $5.03 | $4.75 | 52,229 | $48.00 M |
| 11/06/2024 | $4.65 | $4.85 (4.3%) | $4.86 | $4.65 | 15,100 | $46.75 M |
| 11/05/2024 | $4.86 | $4.80 (-1.23%) | $4.86 | $4.76 | 1,347 | $46.27 M |
| 11/04/2024 | $4.74 | $4.85 (2.32%) | $4.85 | $4.74 | 8,436 | $46.75 M |
| 11/01/2024 | $4.85 | $4.72 (-2.68%) | $4.85 | $4.69 | 3,401 | $45.50 M |
| 10/31/2024 | $4.85 | $4.76 (-1.86%) | $4.85 | $4.67 | 5,711 | $45.88 M |
| 10/30/2024 | $4.76 | $4.68 (-1.68%) | $4.81 | $4.64 | 36,016 | $45.11 M |
| 10/29/2024 | $4.85 | $4.79 (-1.24%) | $4.85 | $4.76 | 9,800 | $46.17 M |
| 10/28/2024 | $4.64 | $4.81 (3.66%) | $4.93 | $4.61 | 59,500 | $46.37 M |
| 10/25/2024 | $4.57 | $4.60 (0.66%) | $4.64 | $4.57 | 3,445 | $44.34 M |
| 10/24/2024 | $4.55 | $4.60 (1.1%) | $4.60 | $4.55 | 14,700 | $44.34 M |
| 10/23/2024 | $4.52 | $4.60 (1.77%) | $4.61 | $4.52 | 35,204 | $44.34 M |
| 10/22/2024 | $4.59 | $4.56 (-0.65%) | $4.59 | $4.54 | 35,749 | $43.96 M |
| 10/21/2024 | $4.62 | $4.54 (-1.73%) | $4.62 | $4.47 | 44,825 | $43.76 M |
| 10/18/2024 | $4.59 | $4.51 (-1.74%) | $4.60 | $4.51 | 35,321 | $43.47 M |
| 10/17/2024 | $4.56 | $4.55 (-0.22%) | $4.56 | $4.50 | 17,202 | $43.86 M |
| 10/16/2024 | $4.56 | $4.56 (0%) | $4.65 | $4.55 | 42,800 | $43.96 M |
| 10/15/2024 | $4.56 | $4.56 (0%) | $4.59 | $4.53 | 17,432 | $43.96 M |
| 10/14/2024 | $4.56 | $4.53 (-0.66%) | $4.59 | $4.53 | 10,600 | $43.67 M |