5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+11.68%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
-7.56%
1 YEAR PERFORMANCE
-0.90%
OptimumBank Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.48 | $4.40 (-1.79%) | $4.51 | $4.20 | 131,000 | $45.40 M |
| 05/01/2025 | $4.29 | $4.39 (2.33%) | $4.43 | $4.29 | 4,902 | $45.30 M |
| 04/30/2025 | $4.28 | $4.33 (1.17%) | $4.42 | $4.28 | 5,340 | $44.68 M |
| 04/29/2025 | $4.31 | $4.31 (0%) | $4.31 | $4.22 | 5,100 | $44.47 M |
| 04/28/2025 | $4.22 | $4.27 (1.18%) | $4.31 | $4.22 | 5,744 | $44.06 M |
| 04/25/2025 | $4.20 | $4.25 (1.19%) | $4.25 | $4.18 | 11,629 | $43.85 M |
| 04/24/2025 | $4.07 | $4.25 (4.42%) | $4.25 | $3.95 | 14,200 | $43.85 M |
| 04/23/2025 | $4.07 | $4.07 (0%) | $4.07 | $3.97 | 11,410 | $42.00 M |
| 04/22/2025 | $4.05 | $4.01 (-0.99%) | $4.07 | $4.00 | 5,600 | $41.38 M |
| 04/21/2025 | $4.05 | $3.94 (-2.72%) | $4.06 | $3.90 | 6,300 | $40.66 M |
| 04/17/2025 | $3.93 | $4.04 (2.8%) | $4.05 | $3.93 | 3,600 | $41.69 M |
| 04/16/2025 | $3.96 | $3.97 (0.25%) | $3.99 | $3.83 | 16,800 | $40.97 M |
| 04/15/2025 | $3.85 | $3.90 (1.3%) | $3.95 | $3.82 | 4,013 | $40.24 M |
| 04/14/2025 | $3.81 | $3.81 (0%) | $3.83 | $3.76 | 14,901 | $39.31 M |
| 04/11/2025 | $3.75 | $3.79 (1.07%) | $3.79 | $3.74 | 8,320 | $39.11 M |
| 04/10/2025 | $3.84 | $3.72 (-3.12%) | $3.86 | $3.70 | 17,400 | $38.39 M |
| 04/09/2025 | $3.75 | $3.89 (3.73%) | $3.93 | $3.68 | 15,200 | $40.14 M |
| 04/08/2025 | $3.86 | $3.77 (-2.33%) | $3.98 | $3.75 | 26,000 | $38.90 M |
| 04/07/2025 | $3.77 | $3.61 (-4.24%) | $3.80 | $3.53 | 98,415 | $37.25 M |
| 04/04/2025 | $4.01 | $3.81 (-4.99%) | $4.01 | $3.81 | 10,200 | $39.31 M |
| 04/03/2025 | $4.01 | $3.94 (-1.75%) | $4.04 | $3.81 | 56,112 | $40.66 M |
| 04/02/2025 | $4.02 | $4.03 (0.25%) | $4.11 | $4.02 | 11,745 | $41.58 M |
| 04/01/2025 | $4.10 | $4.01 (-2.2%) | $4.11 | $4.01 | 51,900 | $41.38 M |
| 03/31/2025 | $4.12 | $4.11 (-0.24%) | $4.16 | $4.11 | 34,022 | $42.41 M |
| 03/28/2025 | $4.19 | $4.17 (-0.48%) | $4.19 | $4.14 | 2,403 | $43.03 M |
| 03/27/2025 | $4.16 | $4.16 (0%) | $4.18 | $4.12 | 6,712 | $42.93 M |
| 03/26/2025 | $4.22 | $4.16 (-1.42%) | $4.23 | $4.16 | 19,510 | $42.93 M |
| 03/25/2025 | $4.41 | $4.17 (-5.44%) | $4.41 | $4.17 | 59,900 | $43.03 M |
| 03/24/2025 | $4.42 | $4.27 (-3.39%) | $4.46 | $4.27 | 62,300 | $44.06 M |
| 03/21/2025 | $4.27 | $4.40 (3.04%) | $4.48 | $4.22 | 61,800 | $45.40 M |
| 03/20/2025 | $4.30 | $4.22 (-1.86%) | $4.34 | $4.22 | 24,300 | $43.55 M |
| 03/19/2025 | $4.31 | $4.25 (-1.39%) | $4.37 | $4.25 | 26,800 | $43.85 M |
| 03/18/2025 | $4.27 | $4.28 (0.23%) | $4.32 | $4.27 | 4,400 | $44.16 M |
| 03/17/2025 | $4.26 | $4.25 (-0.23%) | $4.31 | $4.25 | 13,807 | $43.85 M |
| 03/14/2025 | $4.43 | $4.26 (-3.84%) | $4.46 | $4.26 | 65,300 | $43.96 M |
| 03/13/2025 | $4.37 | $4.43 (1.37%) | $4.44 | $4.37 | 8,000 | $45.71 M |
| 03/12/2025 | $4.21 | $4.32 (2.61%) | $4.35 | $4.21 | 10,214 | $44.58 M |
| 03/11/2025 | $4.29 | $4.24 (-1.17%) | $4.41 | $4.24 | 30,600 | $43.75 M |
| 03/10/2025 | $4.37 | $4.36 (-0.23%) | $4.44 | $4.35 | 11,725 | $44.99 M |
| 03/07/2025 | $4.31 | $4.35 (0.93%) | $4.37 | $4.31 | 18,600 | $44.89 M |
| 03/06/2025 | $4.28 | $4.28 (0%) | $4.33 | $4.25 | 6,032 | $44.16 M |
| 03/05/2025 | $4.29 | $4.25 (-0.93%) | $4.32 | $4.25 | 10,412 | $43.85 M |
| 03/04/2025 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.00 | 68,439 | $43.85 M |
| 03/03/2025 | $4.40 | $4.25 (-3.41%) | $4.43 | $4.25 | 90,200 | $43.85 M |
| 02/28/2025 | $4.38 | $4.40 (0.46%) | $4.40 | $4.34 | 11,700 | $45.40 M |
| 02/27/2025 | $4.48 | $4.34 (-3.13%) | $4.57 | $4.34 | 110,336 | $44.78 M |
| 02/26/2025 | $4.54 | $4.56 (0.44%) | $4.60 | $4.48 | 3,000 | $47.05 M |
| 02/25/2025 | $4.44 | $4.50 (1.35%) | $4.56 | $4.44 | 14,400 | $46.43 M |
| 02/24/2025 | $4.49 | $4.45 (-0.89%) | $4.57 | $4.44 | 148,300 | $45.92 M |
| 02/21/2025 | $4.63 | $4.49 (-3.02%) | $4.70 | $4.49 | 100,916 | $46.33 M |
| 02/20/2025 | $4.78 | $4.50 (-5.86%) | $4.78 | $4.50 | 141,600 | $46.43 M |
| 02/19/2025 | $4.70 | $4.74 (0.85%) | $4.78 | $4.66 | 22,108 | $48.91 M |
| 02/18/2025 | $4.78 | $4.73 (-1.05%) | $4.80 | $4.72 | 44,400 | $48.81 M |
| 02/14/2025 | $4.73 | $4.72 (-0.21%) | $4.76 | $4.71 | 17,404 | $48.70 M |
| 02/13/2025 | $4.78 | $4.75 (-0.63%) | $4.82 | $4.73 | 6,019 | $49.01 M |
| 02/12/2025 | $4.85 | $4.72 (-2.68%) | $4.85 | $4.68 | 28,400 | $48.70 M |
| 02/11/2025 | $4.60 | $4.78 (3.91%) | $4.83 | $4.60 | 189,136 | $49.32 M |
| 02/10/2025 | $4.60 | $4.59 (-0.22%) | $4.61 | $4.56 | 48,400 | $47.36 M |
| 02/07/2025 | $4.62 | $4.60 (-0.43%) | $4.65 | $4.60 | 32,683 | $47.47 M |
| 02/06/2025 | $4.61 | $4.60 (-0.22%) | $4.63 | $4.57 | 45,879 | $47.47 M |
| 02/05/2025 | $4.59 | $4.61 (0.53%) | $4.62 | $4.58 | 28,858 | $47.57 M |
| 02/04/2025 | $4.59 | $4.57 (-0.54%) | $4.59 | $4.57 | 2,064 | $47.11 M |
| 02/03/2025 | $4.59 | $4.57 (-0.44%) | $4.70 | $4.55 | 60,094 | $47.16 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.
