MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPHC — OptimumBank Holdings, Inc.
NYSE AmericanOptimumBank Holdings, Inc.
$9.09
+0.28(+3.18%)
- O
- 8.81
- H
- 9.09
- L
- 8.78
- V
- 47.98K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.09
Period Return+113.88%
Period High$10.68
Period Low$3.91
Avg Daily Volume43.2K
Total Trading Days365
OPHC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.81 | $9.09 | $8.78 | $9.09 | +$0.28 | +3.18% | 47,980 | $8.92 | $8.78 $9.09 |
| Oct 6, 2026 | $8.69 | $9.10 | $8.60 | $8.81 | +$0.21 | +2.44% | 82,383 | $8.81 | $8.60 $9.10 |
| Oct 5, 2026 | $8.97 | $9.22 | $8.60 | $8.60 | $-0.44 | -4.87% | 104,877 | $8.93 | $8.60 $9.22 |
| Oct 2, 2026 | $8.73 | $9.09 | $8.73 | $9.04 | +$0.35 | +4.03% | 46,093 | $8.94 | $8.73 $9.09 |
| Oct 1, 2026 | $8.64 | $8.88 | $8.38 | $8.69 | $-0.03 | -0.34% | 46,231 | $8.59 | $8.38 $8.88 |
| Sep 30, 2026 | $8.88 | $8.92 | $8.53 | $8.72 | $-0.20 | -2.24% | 62,549 | $8.73 | $8.53 $8.92 |
| Sep 29, 2026 | $8.87 | $9.05 | $8.68 | $8.92 | +$0.07 | +0.79% | 42,433 | $8.81 | $8.68 $9.05 |
| Sep 28, 2026 | $8.88 | $9.06 | $8.82 | $8.85 | +$0.00 | +0.00% | 65,566 | $8.96 | $8.82 $9.06 |
| Sep 25, 2026 | $9.30 | $9.32 | $8.74 | $8.85 | $-0.42 | -4.53% | 159,686 | $8.99 | $8.74 $9.32 |
| Sep 24, 2026 | $8.99 | $9.28 | $8.99 | $9.27 | +$0.34 | +3.81% | 49,173 | $9.17 | $8.99 $9.28 |
| Sep 23, 2026 | $9.11 | $9.35 | $8.93 | $8.93 | $-0.30 | -3.25% | 81,946 | $9.00 | $8.93 $9.35 |
| Sep 22, 2026 | $9.26 | $9.35 | $9.00 | $9.23 | +$0.03 | +0.33% | 86,640 | $9.15 | $9.00 $9.35 |
| Sep 21, 2026 | $9.19 | $9.30 | $8.99 | $9.20 | $-0.13 | -1.39% | 90,856 | $9.15 | $8.99 $9.30 |
| Sep 18, 2026 | $9.24 | $9.34 | $8.92 | $9.33 | +$0.11 | +1.19% | 137,122 | $9.18 | $8.92 $9.34 |
| Sep 17, 2026 | $9.08 | $9.28 | $8.96 | $9.22 | +$0.13 | +1.43% | 60,212 | $9.14 | $8.96 $9.28 |
| Sep 16, 2026 | $9.22 | $9.34 | $8.96 | $9.09 | $-0.11 | -1.20% | 129,731 | $9.15 | $8.96 $9.34 |
| Sep 15, 2026 | $9.10 | $9.33 | $8.94 | $9.20 | +$0.15 | +1.66% | 120,241 | $9.16 | $8.94 $9.33 |
| Sep 14, 2026 | $8.99 | $9.34 | $8.84 | $9.05 | $-0.02 | -0.22% | 124,440 | $9.11 | $8.84 $9.34 |
| Sep 11, 2026 | $9.11 | $9.24 | $8.97 | $9.07 | +$0.00 | +0.00% | 65,860 | $9.10 | $8.97 $9.24 |
| Sep 10, 2026 | $9.17 | $9.28 | $9.01 | $9.07 | $-0.07 | -0.77% | 69,975 | $9.13 | $9.01 $9.28 |
| Sep 9, 2026 | $8.96 | $9.32 | $8.87 | $9.14 | +$0.18 | +2.01% | 133,827 | $9.12 | $8.87 $9.32 |
| Sep 8, 2026 | $8.86 | $9.05 | $8.65 | $8.96 | $-0.02 | -0.22% | 103,723 | $8.91 | $8.65 $9.05 |
| Sep 4, 2026 | $8.94 | $9.08 | $8.65 | $8.98 | +$0.01 | +0.11% | 63,359 | $8.91 | $8.65 $9.08 |
| Sep 3, 2026 | $8.92 | $9.08 | $8.79 | $8.97 | +$0.09 | +1.01% | 53,096 | $8.94 | $8.79 $9.08 |
| Sep 2, 2026 | $8.94 | $9.29 | $8.84 | $8.88 | $-0.07 | -0.78% | 146,460 | $9.05 | $8.84 $9.29 |
| Sep 1, 2026 | $9.00 | $9.06 | $8.72 | $8.95 | $-0.05 | -0.56% | 59,927 | $8.88 | $8.72 $9.06 |
| Aug 31, 2026 | $9.01 | $9.15 | $8.86 | $9.00 | +$0.02 | +0.22% | 100,205 | $8.97 | $8.86 $9.15 |
| Aug 28, 2026 | $8.71 | $9.04 | $8.61 | $8.98 | +$0.24 | +2.75% | 112,910 | $8.92 | $8.61 $9.04 |
| Aug 27, 2026 | $9.27 | $9.35 | $8.74 | $8.74 | $-0.50 | -5.41% | 128,329 | $9.02 | $8.74 $9.35 |
| Aug 26, 2026 | $9.07 | $9.66 | $9.03 | $9.24 | +$0.28 | +3.12% | 163,784 | $9.33 | $9.03 $9.66 |