2m 2m 2m 2m 2m 2m 2m
OPTIMUMBANK HLDG (OPHC)
NYSE
$9.33+$0.03 (+0.32%)
Price as of Aug 21, 2026 7:30 PM EDT- $117.4MMarket Cap
- 113.30%1-Year Change
- Banks - RegionalIndustry
OPTIMUMBANK HLDG (OPHC)
$9.33+$0.03 (+0.32%)
- 1 Month+54.74%Low Price$6.30High Price$10.10
- 3 Months+68.48%Low Price$5.45High Price$10.10
- 1 Year+113.30%Low Price$3.91High Price$10.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 9.19 | 9.62 | 9.05 | 9.30 | +0.87% | 91,070 |
08/20/2026 | 10.01 | 10.01 | 8.94 | 9.22 | -8.71% | 181,863 |
08/19/2026 | 10.03 | 10.30 | 9.87 | 10.10 | +0.70% | 173,826 |
08/18/2026 | 10.03 | 10.22 | 9.85 | 10.03 | -0.59% | 122,126 |
08/17/2026 | 9.86 | 10.68 | 9.86 | 10.09 | +2.85% | 414,166 |
08/14/2026 | 9.17 | 9.93 | 9.17 | 9.81 | +6.86% | 167,153 |
08/13/2026 | 8.85 | 9.20 | 8.80 | 9.18 | +2.57% | 75,857 |
08/12/2026 | 9.05 | 9.20 | 8.80 | 8.95 | -2.72% | 85,836 |
08/11/2026 | 8.96 | 9.20 | 8.68 | 9.20 | +3.14% | 161,945 |
08/10/2026 | 8.64 | 9.13 | 8.31 | 8.92 | -2.09% | 329,456 |
08/07/2026 | 8.98 | 9.11 | 8.50 | 9.11 | +1.22% | 192,972 |
08/06/2026 | 8.80 | 9.14 | 8.62 | 9.00 | +2.39% | 143,175 |
08/05/2026 | 8.95 | 8.95 | 8.46 | 8.79 | -2.33% | 145,956 |
08/04/2026 | 8.89 | 9.16 | 8.19 | 9.00 | -2.49% | 321,492 |
08/03/2026 | 7.80 | 9.23 | 7.79 | 9.23 | +21.45% | 525,781 |
07/31/2026 | 7.11 | 7.63 | 7.05 | 7.60 | +7.80% | 228,692 |
07/30/2026 | 7.22 | 7.32 | 6.95 | 7.05 | -1.95% | 258,025 |
07/29/2026 | 7.08 | 7.35 | 7.00 | 7.19 | +1.99% | 311,250 |
07/28/2026 | 6.76 | 7.10 | 6.74 | 7.05 | +5.70% | 206,649 |
07/27/2026 | 6.30 | 6.80 | 6.25 | 6.67 | +5.87% | 252,780 |
07/24/2026 | 6.05 | 6.30 | 6.05 | 6.30 | +5.35% | 237,061 |
07/24/2026 |
$0.28 Earnings | |||||
07/23/2026 | 6.10 | 6.10 | 5.96 | 5.98 | -1.64% | 24,347 |
07/22/2026 | 6.09 | 6.09 | 5.96 | 6.08 | +1.16% | 4,908 |
07/21/2026 | 5.95 | 6.10 | 5.95 | 6.01 | 0.00% | 20,154 |
07/20/2026 | 6.08 | 6.08 | 5.95 | 6.01 | -0.33% | 3,705 |
07/17/2026 | 5.95 | 6.09 | 5.95 | 6.03 | +0.33% | 6,613 |
07/16/2026 | 6.02 | 6.09 | 5.95 | 6.01 | -0.33% | 17,361 |
07/15/2026 | 6.04 | 6.10 | 5.93 | 6.03 | +0.50% | 19,636 |
07/14/2026 | 6.01 | 6.03 | 6.00 | 6.00 | 0.00% | 11,281 |
07/13/2026 | 5.96 | 6.01 | 5.90 | 6.00 | +0.50% | 23,361 |
07/10/2026 | 6.00 | 6.00 | 5.85 | 5.97 | -0.17% | 15,538 |
07/09/2026 | 5.90 | 5.98 | 5.78 | 5.98 | +1.44% | 15,970 |
07/08/2026 | 5.70 | 5.90 | 5.70 | 5.90 | +3.79% | 31,244 |
07/07/2026 | 5.72 | 5.82 | 5.68 | 5.68 | -2.24% | 2,957 |
07/06/2026 | 5.75 | 5.81 | 5.68 | 5.81 | +1.40% | 7,923 |
07/02/2026 | 5.82 | 5.85 | 5.72 | 5.73 | -2.55% | 4,397 |
07/01/2026 | 5.85 | 5.88 | 5.78 | 5.88 | +0.68% | 4,466 |
06/30/2026 | 5.83 | 5.90 | 5.80 | 5.84 | -0.17% | 27,422 |
06/29/2026 | 5.76 | 5.90 | 5.76 | 5.85 | +0.86% | 20,920 |
06/26/2026 | 5.80 | 5.84 | 5.62 | 5.80 | +0.69% | 92,588 |
06/25/2026 | 5.80 | 5.80 | 5.70 | 5.76 | -0.69% | 30,227 |
06/24/2026 | 5.76 | 5.86 | 5.73 | 5.80 | +0.69% | 32,444 |
06/23/2026 | 5.80 | 5.89 | 5.76 | 5.76 | 0.00% | 30,832 |
06/22/2026 | 5.85 | 5.85 | 5.66 | 5.76 | -1.54% | 45,172 |
06/18/2026 | 5.73 | 5.86 | 5.71 | 5.85 | +1.04% | 105,330 |
06/17/2026 | 5.74 | 5.88 | 5.70 | 5.79 | -0.17% | 21,959 |
06/16/2026 | 5.71 | 5.90 | 5.61 | 5.80 | +0.87% | 62,871 |
06/15/2026 | 5.54 | 5.75 | 5.52 | 5.75 | +4.17% | 179,381 |
06/12/2026 | 5.54 | 5.59 | 5.52 | 5.52 | -0.36% | 22,165 |
06/11/2026 | 5.50 | 5.54 | 5.50 | 5.54 | +0.73% | 6,262 |
06/10/2026 | 5.54 | 5.54 | 5.50 | 5.50 | 0.00% | 4,471 |
06/09/2026 | 5.50 | 5.54 | 5.50 | 5.50 | -0.18% | 27,319 |
06/08/2026 | 5.46 | 5.54 | 5.46 | 5.51 | +0.18% | 23,570 |
06/05/2026 | 5.44 | 5.54 | 5.44 | 5.50 | +0.73% | 12,680 |
06/04/2026 | 5.47 | 5.50 | 5.46 | 5.46 | +0.18% | 9,060 |
06/03/2026 | 5.50 | 5.51 | 5.45 | 5.45 | -1.62% | 12,783 |
06/02/2026 | 5.54 | 5.54 | 5.47 | 5.54 | +0.18% | 15,976 |
06/01/2026 | 5.50 | 5.54 | 5.48 | 5.53 | +0.55% | 24,782 |
05/29/2026 | 5.55 | 5.57 | 5.43 | 5.50 | -0.90% | 17,700 |
05/28/2026 | 5.51 | 5.55 | 5.51 | 5.55 | +0.91% | 3,171 |
05/27/2026 | 5.47 | 5.55 | 5.44 | 5.50 | +0.18% | 41,050 |
05/26/2026 | 5.53 | 5.56 | 5.47 | 5.49 | -0.72% | 67,391 |
05/22/2026 | 5.47 | 5.53 | 5.47 | 5.53 | +0.18% | 7,343 |
05/21/2026 | 5.51 | 5.52 | 5.45 | 5.52 | +0.36% | 3,860 |
05/20/2026 | 5.48 | 5.55 | 5.48 | 5.50 | +0.92% | 21,562 |
05/19/2026 | 5.51 | 5.51 | 5.42 | 5.45 | 0.00% | 7,151 |
05/18/2026 | 5.42 | 5.46 | 5.36 | 5.45 | +0.18% | 60,458 |
05/15/2026 | 5.48 | 5.57 | 5.42 | 5.44 | -1.27% | 21,140 |
05/14/2026 | 5.48 | 5.53 | 5.44 | 5.51 | +0.73% | 16,170 |
05/13/2026 | 5.55 | 5.55 | 5.44 | 5.47 | -0.55% | 44,314 |
05/12/2026 | 5.56 | 5.56 | 5.46 | 5.50 | -0.18% | 8,599 |
05/11/2026 | 5.60 | 5.60 | 5.46 | 5.51 | -1.43% | 21,818 |
05/08/2026 | 5.50 | 5.60 | 5.50 | 5.59 | +0.54% | 28,511 |
05/07/2026 | 5.59 | 5.60 | 5.48 | 5.56 | +0.72% | 26,503 |
05/06/2026 | 5.60 | 5.64 | 5.52 | 5.52 | -1.25% | 73,624 |
05/05/2026 | 5.49 | 5.59 | 5.45 | 5.59 | +1.64% | 17,698 |
05/04/2026 | 5.57 | 5.60 | 5.50 | 5.50 | -1.26% | 18,896 |
05/01/2026 | 5.49 | 5.60 | 5.49 | 5.57 | +2.01% | 69,473 |
04/30/2026 | 5.44 | 5.57 | 5.44 | 5.46 | -0.73% | 4,656 |
04/29/2026 | 5.53 | 5.54 | 5.45 | 5.50 | -0.54% | 3,597 |
04/28/2026 | 5.53 | 5.59 | 5.48 | 5.53 | -0.54% | 5,598 |
04/27/2026 | 5.50 | 5.57 | 5.46 | 5.56 | +0.72% | 54,793 |
04/24/2026 | 5.41 | 5.58 | 5.35 | 5.52 | +1.66% | 39,975 |
04/24/2026 |
$0.20 Earnings | |||||
04/23/2026 | 5.41 | 5.50 | 5.33 | 5.43 | +0.84% | 142,471 |
04/22/2026 | 5.45 | 5.48 | 5.30 | 5.39 | -1.46% | 342,978 |
04/21/2026 | 5.50 | 5.50 | 5.42 | 5.47 | -0.46% | 20,708 |
04/20/2026 | 5.45 | 5.50 | 5.36 | 5.49 | +1.10% | 13,828 |
04/17/2026 | 5.34 | 5.46 | 5.30 | 5.43 | 0.00% | 40,934 |
04/16/2026 | 5.40 | 5.43 | 5.40 | 5.43 | +1.69% | 2,383 |
04/15/2026 | 5.34 | 5.35 | 5.26 | 5.34 | +1.52% | 4,475 |
04/14/2026 | 5.26 | 5.36 | 5.26 | 5.26 | 0.00% | 12,504 |
04/13/2026 | 5.26 | 5.35 | 5.25 | 5.26 | -1.50% | 34,437 |
04/10/2026 | 5.29 | 5.39 | 5.29 | 5.34 | +0.95% | 4,502 |
04/09/2026 | 5.29 | 5.34 | 5.29 | 5.29 | +0.57% | 1,993 |
04/08/2026 | 5.40 | 5.45 | 5.25 | 5.26 | -0.38% | 45,632 |
04/07/2026 | 5.20 | 5.37 | 5.20 | 5.28 | +2.13% | 20,624 |
04/06/2026 | 5.02 | 5.20 | 5.02 | 5.17 | +2.78% | 10,060 |
04/02/2026 | 5.05 | 5.10 | 5.03 | 5.03 | -0.69% | 8,921 |