5 DAY PERFORMANCE
-44.59%
1 MONTH PERFORMANCE
-41.05%
3 MONTH PERFORMANCE
-42.32%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
+19.29%
1 YEAR PERFORMANCE
+28.35%
Optimumbank Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.97 | $8.68 (-3.23%) | $9.06 | $8.60 | 90.17 K | |
| 11/04/2026 | $9.15 | $8.95 (-2.19%) | $9.15 | $8.79 | 61.42 K | $107.01 M |
| 11/03/2026 | $9.15 | $9.17 (0.22%) | $9.38 | $9.12 | 60.31 K | $109.64 M |
| 11/02/2026 | $9.08 | $9.27 (2.09%) | $9.40 | $8.97 | 101.60 K | $110.84 M |
| 10/30/2026 | $9.16 | $9.15 (-0.11%) | $9.25 | $8.91 | 60.59 K | $109.40 M |
| 10/29/2026 | $9.23 | $9.12 (-1.19%) | $9.42 | $9.08 | 32.23 K | $109.04 M |
| 10/28/2026 | $8.98 | $9.17 (2.12%) | $9.26 | $8.90 | 71.93 K | $109.64 M |
| 10/27/2026 | $8.70 | $9.00 (3.45%) | $9.13 | $8.43 | 84.89 K | $107.61 M |
| 10/26/2026 | $8.63 | $8.71 (0.93%) | $8.96 | $8.61 | 72.03 K | $104.14 M |
| 10/23/2026 | $8.72 | $8.55 (-1.95%) | $8.83 | $8.40 | 69.40 K | $102.23 M |
| 10/22/2026 | $8.59 | $8.84 (2.91%) | $8.85 | $8.41 | 56.22 K | $105.69 M |
| 10/21/2026 | $8.70 | $8.77 (0.8%) | $8.80 | $8.43 | 60.50 K | $104.86 M |
| 10/20/2026 | $8.77 | $8.67 (-1.14%) | $8.92 | $8.52 | 66.50 K | $103.66 M |
| 10/19/2026 | $8.70 | $8.69 (-0.11%) | $9.07 | $8.61 | 66.20 K | $103.90 M |
| 10/16/2026 | $8.94 | $8.79 (-1.68%) | $9.01 | $8.79 | 26.55 K | $105.10 M |
| 10/15/2026 | $8.97 | $8.95 (-0.22%) | $9.13 | $8.88 | 49.10 K | $107.01 M |
| 10/14/2026 | $8.82 | $9.00 (2.04%) | $9.09 | $8.82 | 38.54 K | $107.61 M |
| 10/13/2026 | $8.68 | $8.79 (1.27%) | $8.89 | $8.53 | 106.71 K | $105.10 M |
| 10/12/2026 | $8.65 | $8.63 (-0.23%) | $8.83 | $8.62 | 86.33 K | $103.18 M |
| 10/09/2026 | $8.90 | $8.70 (-2.25%) | $9.05 | $8.70 | 38.23 K | $104.02 M |
| 10/08/2026 | $9.11 | $9.02 (-0.99%) | $9.11 | $8.85 | 49.83 K | $107.85 M |
| 10/07/2026 | $8.81 | $9.09 (3.18%) | $9.09 | $8.78 | 48.01 K | $108.68 M |
| 10/06/2026 | $8.69 | $8.81 (1.38%) | $9.10 | $8.60 | 82.40 K | $105.34 M |
| 10/05/2026 | $8.97 | $8.60 (-4.12%) | $9.22 | $8.60 | 104.88 K | $102.83 M |
| 10/02/2026 | $8.73 | $9.04 (3.55%) | $9.09 | $8.73 | 46.10 K | $108.09 M |
| 10/01/2026 | $8.64 | $8.69 (0.58%) | $8.88 | $8.38 | 46.23 K | $103.90 M |
| 09/30/2026 | $8.88 | $8.72 (-1.8%) | $8.92 | $8.53 | 62.55 K | $104.26 M |
| 09/29/2026 | $8.87 | $8.92 (0.56%) | $9.05 | $8.68 | 42.43 K | $106.65 M |
| 09/28/2026 | $8.88 | $8.85 (-0.34%) | $9.06 | $8.82 | 65.60 K | $105.81 M |
| 09/25/2026 | $9.30 | $8.85 (-4.84%) | $9.32 | $8.74 | 159.70 K | $105.81 M |
| 09/24/2026 | $8.99 | $9.27 (3.11%) | $9.28 | $8.99 | 49.20 K | $110.84 M |
| 09/23/2026 | $9.11 | $8.93 (-1.98%) | $9.35 | $8.93 | 81.95 K | $106.77 M |
| 09/22/2026 | $9.26 | $9.23 (-0.32%) | $9.35 | $9.00 | 86.64 K | $110.36 M |
| 09/21/2026 | $9.19 | $9.20 (0.11%) | $9.30 | $8.99 | 90.90 K | $110.00 M |
| 09/18/2026 | $9.24 | $9.33 (0.97%) | $9.34 | $8.92 | 137.12 K | $111.55 M |
| 09/17/2026 | $9.08 | $9.22 (1.54%) | $9.28 | $8.96 | 60.21 K | $110.24 M |
| 09/16/2026 | $9.22 | $9.09 (-1.41%) | $9.34 | $8.96 | 129.73 K | $108.68 M |
| 09/15/2026 | $9.10 | $9.20 (1.1%) | $9.32 | $8.94 | 120.24 K | $110.00 M |
| 09/14/2026 | $8.99 | $9.05 (0.67%) | $9.34 | $8.84 | 124.44 K | $108.21 M |
| 09/11/2026 | $9.11 | $9.07 (-0.44%) | $9.24 | $8.97 | 65.92 K | $108.44 M |
| 09/10/2026 | $9.17 | $9.07 (-1.09%) | $9.28 | $9.01 | 70.00 K | $108.44 M |
| 09/09/2026 | $8.96 | $9.14 (2.01%) | $9.32 | $8.87 | 133.83 K | $109.28 M |
| 09/08/2026 | $8.86 | $8.96 (1.13%) | $9.05 | $8.65 | 103.72 K | $107.13 M |
| 09/04/2026 | $8.94 | $8.98 (0.45%) | $9.08 | $8.65 | 63.36 K | $107.37 M |
| 09/03/2026 | $8.92 | $8.97 (0.56%) | $9.08 | $8.79 | 53.10 K | $107.25 M |
| 09/02/2026 | $8.94 | $8.88 (-0.67%) | $9.29 | $8.84 | 146.55 K | $106.17 M |
| 09/01/2026 | $9.00 | $8.95 (-0.56%) | $9.06 | $8.72 | 59.93 K | $107.01 M |
| 08/31/2026 | $9.01 | $9.00 (-0.11%) | $9.15 | $8.86 | 100.21 K | $107.61 M |
| 08/28/2026 | $8.71 | $8.98 (3.1%) | $9.04 | $8.61 | 112.91 K | $107.37 M |
| 08/27/2026 | $9.27 | $8.74 (-5.72%) | $9.35 | $8.74 | 128.33 K | $104.50 M |
| 08/26/2026 | $9.07 | $9.24 (1.87%) | $9.66 | $9.03 | 163.78 K | $110.48 M |
| 08/25/2026 | $9.11 | $8.96 (-1.65%) | $9.22 | $8.91 | 57.50 K | $107.13 M |
| 08/24/2026 | $8.62 | $9.11 (5.68%) | $9.34 | $8.49 | 315.90 K | $108.92 M |
| 08/21/2026 | $9.19 | $9.30 (1.2%) | $9.62 | $9.05 | 91.07 K | $111.19 M |
| 08/20/2026 | $10.01 | $9.22 (-7.89%) | $10.01 | $8.94 | 181.90 K | $110.24 M |
| 08/19/2026 | $10.03 | $10.10 (0.7%) | $10.30 | $9.87 | 173.83 K | $120.76 M |
| 08/18/2026 | $10.03 | $10.03 (0%) | $10.22 | $9.85 | 122.13 K | $119.92 M |
| 08/17/2026 | $9.86 | $10.09 (2.33%) | $10.68 | $9.86 | 414.20 K | $120.64 M |
| 08/14/2026 | $9.17 | $9.81 (6.98%) | $9.93 | $9.17 | 167.15 K | $117.29 M |
| 08/13/2026 | $8.85 | $9.18 (3.73%) | $9.20 | $8.80 | 75.86 K | $109.76 M |
| 08/12/2026 | $9.05 | $8.95 (-1.1%) | $9.20 | $8.80 | 85.84 K | $107.01 M |
| 08/11/2026 | $8.96 | $9.20 (2.68%) | $9.20 | $8.68 | 161.95 K | $110.00 M |
| 08/10/2026 | $8.64 | $8.92 (3.24%) | $9.13 | $8.31 | 329.50 K | $106.65 M |
| 08/07/2026 | $8.98 | $9.11 (1.45%) | $9.11 | $8.50 | 193.00 K | $108.92 M |
| 08/06/2026 | $8.80 | $9.00 (2.27%) | $9.14 | $8.62 | 143.20 K | $107.61 M |
| 08/05/2026 | $8.95 | $8.79 (-1.79%) | $8.95 | $8.46 | 145.96 K | $105.10 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.
