5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+11.01%
3 MONTH PERFORMANCE
+16.46%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
+11.53%
1 YEAR PERFORMANCE
+3.27%
OptimumBank Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.84 | $4.74 (-2.06%) | $4.84 | $4.74 | 8.10 K | |
| 01/28/2026 | $4.84 | $4.79 (-1.03%) | $4.84 | $4.75 | 19.20 K | $56.29 M |
| 01/27/2026 | $4.77 | $4.81 (0.84%) | $4.81 | $4.77 | 3.00 K | $56.52 M |
| 01/26/2026 | $4.77 | $4.80 (0.63%) | $4.80 | $4.74 | 6.20 K | $56.41 M |
| 01/23/2026 | $4.79 | $4.79 (0%) | $4.79 | $4.77 | 2.40 K | $56.29 M |
| 01/22/2026 | $4.76 | $4.77 (0.21%) | $4.79 | $4.75 | 18.60 K | $56.05 M |
| 01/21/2026 | $4.75 | $4.79 (0.84%) | $4.79 | $4.75 | 15.40 K | $56.29 M |
| 01/20/2026 | $4.75 | $4.75 (0%) | $4.79 | $4.75 | 27.40 K | $55.82 M |
| 01/16/2026 | $4.78 | $4.77 (-0.21%) | $4.78 | $4.67 | 63.90 K | $56.05 M |
| 01/15/2026 | $4.37 | $4.77 (9.15%) | $4.78 | $4.36 | 154.00 K | $56.05 M |
| 01/14/2026 | $4.27 | $4.40 (3.04%) | $4.40 | $4.27 | 65.50 K | $51.70 M |
| 01/13/2026 | $4.38 | $4.32 (-1.37%) | $4.38 | $4.25 | 27.50 K | $50.76 M |
| 01/12/2026 | $4.37 | $4.34 (-0.69%) | $4.41 | $4.33 | 39.50 K | $51.00 M |
| 01/09/2026 | $4.35 | $4.36 (0.23%) | $4.36 | $4.25 | 26.72 K | $51.23 M |
| 01/08/2026 | $4.28 | $4.33 (1.17%) | $4.33 | $4.28 | 19.25 K | $50.88 M |
| 01/07/2026 | $4.26 | $4.26 (0%) | $4.28 | $4.25 | 9.10 K | $50.06 M |
| 01/06/2026 | $4.23 | $4.24 (0.24%) | $4.26 | $4.21 | 11.90 K | $49.82 M |
| 01/05/2026 | $4.24 | $4.25 (0.24%) | $4.25 | $4.19 | 16.90 K | $49.94 M |
| 01/02/2026 | $4.28 | $4.24 (-0.93%) | $4.28 | $4.20 | 23.50 K | $49.82 M |
| 12/31/2025 | $4.26 | $4.25 (-0.23%) | $4.27 | $4.22 | 42.10 K | $49.94 M |
| 12/30/2025 | $4.27 | $4.23 (-0.94%) | $4.28 | $4.23 | 6.10 K | $49.71 M |
| 12/29/2025 | $4.20 | $4.27 (1.67%) | $4.27 | $4.19 | 24.90 K | $50.18 M |
| 12/26/2025 | $4.22 | $4.24 (0.47%) | $4.24 | $4.20 | 6.50 K | $49.82 M |
| 12/24/2025 | $4.23 | $4.24 (0.24%) | $4.25 | $4.20 | 6.20 K | $49.82 M |
| 12/23/2025 | $4.26 | $4.22 (-0.94%) | $4.28 | $4.20 | 21.70 K | $49.59 M |
| 12/22/2025 | $4.29 | $4.25 (-0.93%) | $4.30 | $4.22 | 31.00 K | $49.94 M |
| 12/19/2025 | $4.26 | $4.30 (0.94%) | $4.32 | $4.26 | 36.60 K | $50.53 M |
| 12/18/2025 | $4.28 | $4.28 (0%) | $4.30 | $4.25 | 14.00 K | $50.29 M |
| 12/17/2025 | $4.23 | $4.29 (1.42%) | $4.29 | $4.21 | 18.90 K | $50.41 M |
| 12/16/2025 | $4.23 | $4.20 (-0.71%) | $4.29 | $4.19 | 32.10 K | $49.35 M |
| 12/15/2025 | $4.33 | $4.19 (-3.23%) | $4.34 | $4.19 | 58.50 K | $49.24 M |
| 12/12/2025 | $4.32 | $4.33 (0.23%) | $4.34 | $4.29 | 18.10 K | $50.88 M |
| 12/11/2025 | $4.22 | $4.32 (2.37%) | $4.32 | $4.21 | 56.70 K | $50.76 M |
| 12/10/2025 | $4.19 | $4.19 (0%) | $4.24 | $4.11 | 96.20 K | $49.24 M |
| 12/09/2025 | $4.15 | $4.21 (1.45%) | $4.22 | $4.15 | 50.40 K | $49.47 M |
| 12/08/2025 | $4.25 | $4.15 (-2.35%) | $4.25 | $4.13 | 42.10 K | $48.77 M |
| 12/05/2025 | $4.07 | $4.10 (0.74%) | $4.13 | $4.04 | 68.70 K | $48.18 M |
| 12/04/2025 | $4.15 | $4.05 (-2.41%) | $4.15 | $4.05 | 64.60 K | $47.59 M |
| 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 |
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.
