5 DAY PERFORMANCE
+8.97%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-3.27%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
-0.42%
1 YEAR PERFORMANCE
+11.01%
OptimumBank Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.21 | $4.32 (2.61%) | $4.33 | $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 |
| 01/31/2025 | $4.55 | $4.56 (0.22%) | $4.62 | $4.55 | 27,259 | $47.05 M |
| 01/30/2025 | $4.63 | $4.59 (-0.86%) | $4.64 | $4.59 | 8,748 | $47.36 M |
| 01/29/2025 | $4.61 | $4.59 (-0.43%) | $4.64 | $4.59 | 15,643 | $47.36 M |
| 01/28/2025 | $4.60 | $4.60 (-0.11%) | $4.68 | $4.59 | 43,004 | $47.41 M |
| 01/27/2025 | $4.60 | $4.61 (0.22%) | $4.65 | $4.57 | 29,349 | $47.57 M |
| 01/24/2025 | $4.58 | $4.56 (-0.44%) | $4.64 | $4.56 | 22,334 | $47.05 M |
| 01/23/2025 | $4.56 | $4.59 (0.66%) | $4.70 | $4.56 | 30,031 | $47.36 M |
| 01/22/2025 | $4.65 | $4.61 (-0.86%) | $4.70 | $4.61 | 12,758 | $47.57 M |
| 01/21/2025 | $4.76 | $4.66 (-2.1%) | $4.76 | $4.66 | 16,284 | $48.09 M |
| 01/17/2025 | $4.75 | $4.73 (-0.42%) | $4.78 | $4.70 | 14,577 | $48.81 M |
| 01/16/2025 | $4.77 | $4.69 (-1.78%) | $4.77 | $4.66 | 15,721 | $48.34 M |
| 01/15/2025 | $4.61 | $4.61 (0%) | $4.65 | $4.58 | 17,555 | $47.57 M |
| 01/14/2025 | $4.53 | $4.52 (-0.22%) | $4.58 | $4.50 | 7,810 | $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 |
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.
