-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+5.81% -
6 MONTH PERFORMANCE
+6.06% -
YEAR-TO-DATE PERFORMANCE
+8.85% -
1 YEAR PERFORMANCE
+43.05%
OptimumBank Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.56 | $4.59 (0.66%) | $4.59 | $4.53 | 10,569 | $44.25 M |
| 09/26/2024 | $4.59 | $4.56 (-0.65%) | $4.59 | $4.53 | 10,900 | $43.96 M |
| 09/25/2024 | $4.63 | $4.57 (-1.3%) | $4.63 | $4.52 | 20,637 | $44.05 M |
| 09/24/2024 | $4.63 | $4.59 (-0.86%) | $4.65 | $4.58 | 20,900 | $44.25 M |
| 09/23/2024 | $4.68 | $4.65 (-0.64%) | $4.68 | $4.56 | 57,444 | $44.82 M |
| 09/20/2024 | $4.57 | $4.61 (0.88%) | $4.63 | $4.53 | 92,102 | $44.44 M |
| 09/19/2024 | $4.53 | $4.60 (1.55%) | $4.60 | $4.53 | 5,400 | $44.34 M |
| 09/18/2024 | $4.57 | $4.53 (-0.88%) | $4.61 | $4.53 | 12,911 | $43.67 M |
| 09/17/2024 | $4.57 | $4.60 (0.66%) | $4.63 | $4.57 | 11,341 | $44.34 M |
| 09/16/2024 | $4.65 | $4.55 (-2.15%) | $4.65 | $4.51 | 53,000 | $43.86 M |
| 09/13/2024 | $4.60 | $4.58 (-0.43%) | $4.60 | $4.56 | 29,600 | $44.15 M |
| 09/12/2024 | $4.56 | $4.56 (0%) | $4.60 | $4.55 | 22,822 | $43.96 M |
| 09/11/2024 | $4.54 | $4.56 (0.44%) | $4.61 | $4.53 | 22,100 | $43.96 M |
| 09/10/2024 | $4.52 | $4.51 (-0.22%) | $4.55 | $4.51 | 8,900 | $43.47 M |
| 09/09/2024 | $4.54 | $4.53 (-0.22%) | $4.59 | $4.47 | 17,500 | $43.67 M |
| 09/06/2024 | $4.54 | $4.51 (-0.66%) | $4.55 | $4.46 | 13,800 | $43.47 M |
| 09/05/2024 | $4.52 | $4.52 (0%) | $4.54 | $4.51 | 7,500 | $43.57 M |
| 09/04/2024 | $4.55 | $4.51 (-0.88%) | $4.55 | $4.51 | 7,644 | $43.47 M |
| 09/03/2024 | $4.55 | $4.56 (0.22%) | $4.60 | $4.55 | 28,200 | $43.96 M |
| 08/30/2024 | $4.61 | $4.55 (-1.3%) | $4.69 | $4.55 | 31,201 | $43.86 M |
| 08/29/2024 | $4.73 | $4.66 (-1.48%) | $4.73 | $4.64 | 19,843 | $44.92 M |
| 08/28/2024 | $4.71 | $4.67 (-0.85%) | $4.78 | $4.56 | 22,000 | $45.02 M |
| 08/27/2024 | $4.83 | $4.70 (-2.69%) | $4.90 | $4.70 | 40,419 | $45.31 M |
| 08/26/2024 | $4.83 | $4.78 (-1.04%) | $4.83 | $4.64 | 26,134 | $46.08 M |
| 08/23/2024 | $4.75 | $4.83 (1.68%) | $4.90 | $4.75 | 50,200 | $46.56 M |
| 08/22/2024 | $4.74 | $4.79 (1.05%) | $4.85 | $4.65 | 63,821 | $46.17 M |
| 08/21/2024 | $4.96 | $4.80 (-3.23%) | $4.96 | $4.80 | 23,319 | $46.27 M |
| 08/20/2024 | $4.96 | $4.87 (-1.81%) | $4.97 | $4.85 | 60,200 | $46.94 M |
| 08/19/2024 | $4.75 | $4.96 (4.42%) | $4.98 | $4.75 | 32,700 | $47.81 M |
| 08/16/2024 | $4.71 | $4.71 (0%) | $4.71 | $4.66 | 12,221 | $45.40 M |
| 08/15/2024 | $4.68 | $4.69 (0.21%) | $4.72 | $4.64 | 11,411 | $45.21 M |
| 08/14/2024 | $4.53 | $4.63 (2.21%) | $4.72 | $4.45 | 11,600 | $44.63 M |
| 08/13/2024 | $4.68 | $4.72 (0.85%) | $4.72 | $4.67 | 3,400 | $45.50 M |
| 08/12/2024 | $4.65 | $4.62 (-0.65%) | $4.74 | $4.51 | 18,600 | $44.53 M |
| 08/09/2024 | $4.75 | $4.73 (-0.42%) | $4.75 | $4.66 | 20,003 | $45.59 M |
| 08/08/2024 | $4.65 | $4.72 (1.51%) | $4.75 | $4.58 | 37,700 | $45.50 M |
| 08/07/2024 | $4.51 | $4.56 (1.11%) | $4.60 | $4.51 | 7,600 | $43.96 M |
| 08/06/2024 | $4.58 | $4.49 (-1.97%) | $4.58 | $4.42 | 164,403 | $43.28 M |
| 08/05/2024 | $4.47 | $4.50 (0.67%) | $4.54 | $4.43 | 7,500 | $43.38 M |
| 08/02/2024 | $4.45 | $4.48 (0.67%) | $4.54 | $4.42 | 10,642 | $34.12 M |
| 08/01/2024 | $4.50 | $4.48 (-0.44%) | $4.50 | $4.42 | 10,900 | $34.12 M |
| 07/31/2024 | $4.46 | $4.46 (0%) | $4.50 | $4.42 | 5,600 | $33.97 M |
| 07/30/2024 | $4.48 | $4.45 (-0.67%) | $4.48 | $4.45 | 4,700 | $33.89 M |
| 07/29/2024 | $4.51 | $4.47 (-0.89%) | $4.51 | $4.46 | 7,418 | $34.04 M |
| 07/26/2024 | $4.46 | $4.46 (0%) | $4.46 | $4.45 | 1,234 | $33.97 M |
| 07/25/2024 | $4.46 | $4.46 (0%) | $4.48 | $4.43 | 2,121 | $33.97 M |
| 07/24/2024 | $4.48 | $4.44 (-0.89%) | $4.48 | $4.39 | 3,513 | $33.82 M |
| 07/23/2024 | $4.46 | $4.47 (0.22%) | $4.48 | $4.46 | 4,406 | $34.04 M |
| 07/22/2024 | $4.47 | $4.43 (-0.89%) | $4.48 | $4.31 | 5,867 | $33.74 M |
| 07/19/2024 | $4.48 | $4.37 (-2.46%) | $4.48 | $4.33 | 34,939 | $33.28 M |
| 07/18/2024 | $4.45 | $4.46 (0.22%) | $4.47 | $4.45 | 3,688 | $33.97 M |
| 07/17/2024 | $4.47 | $4.47 (0%) | $4.48 | $4.43 | 12,476 | $34.04 M |
| 07/16/2024 | $4.50 | $4.48 (-0.44%) | $4.50 | $4.47 | 16,848 | $34.12 M |
| 07/15/2024 | $4.45 | $4.49 (0.9%) | $4.49 | $4.43 | 26,415 | $34.20 M |
| 07/12/2024 | $4.39 | $4.44 (1.14%) | $4.45 | $4.39 | 21,802 | $33.82 M |
| 07/11/2024 | $4.36 | $4.38 (0.46%) | $4.41 | $4.36 | 31,740 | $33.36 M |
| 07/10/2024 | $4.34 | $4.35 (0.23%) | $4.41 | $4.27 | 3,818 | $33.13 M |
| 07/09/2024 | $4.26 | $4.27 (0.23%) | $4.27 | $4.26 | 1,333 | $32.52 M |
| 07/08/2024 | $4.25 | $4.35 (2.35%) | $4.35 | $4.25 | 43,147 | $33.13 M |
| 07/05/2024 | $4.31 | $4.34 (0.7%) | $4.35 | $4.27 | 24,506 | $33.05 M |
| 07/03/2024 | $4.33 | $4.35 (0.46%) | $4.36 | $4.33 | 3,250 | $33.13 M |
| 07/02/2024 | $4.35 | $4.27 (-1.84%) | $4.35 | $4.21 | 7,425 | $32.52 M |
| 07/01/2024 | $4.30 | $4.30 (0%) | $4.33 | $4.24 | 13,262 | $32.75 M |