Skip to main content
OPHC logo

OptimumBank Holdings, Inc.

OPHCNYSEAMERICANFinancialsBanks - Regional

$8.71Today:- (-)1Y +124.37%

As of Oct 26, 2026 close

Market cap
$104.14M
P/E (TTM)
5.08
Forward P/E
3.79
Dividend yield
-
52-week range
$3.91$10.68
Volume (live)
-
Avg. volume (3M)
73.25K

OptimumBank Holdings (OPHC) Historical Stock Prices

Analyze OptimumBank Holdings (OPHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OptimumBank Holdings (OPHC) Interactive Price Chart

Interactive historical price chart showing OptimumBank Holdings stock price movements and trends across multiple time periods.

Loading chart...

OPHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OPHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.708.878.708.718.7172.03K
Oct 23, 20268.728.838.408.558.5569.37K
Oct 22, 20268.598.858.418.848.8456.22K
Oct 21, 20268.708.798.438.778.7760.49K
Oct 20, 20268.778.928.528.678.6766.46K
Oct 19, 20268.709.078.618.698.6966.18K
Oct 16, 20268.949.018.798.798.7926.55K
Oct 15, 20268.979.138.888.958.9548.99K
Oct 14, 20268.829.098.829.009.0038.54K
Oct 13, 20268.688.888.538.798.79106.71K
Oct 12, 20268.658.838.628.638.6386.33K
Oct 9, 20268.909.058.708.708.7038.23K
Oct 8, 20269.119.118.859.029.0249.53K
Oct 7, 20268.819.098.789.099.0947.98K
Oct 6, 20268.699.108.608.818.8182.38K
Oct 5, 20268.979.228.608.608.60104.74K
Oct 2, 20268.739.098.739.049.0446.09K
Oct 1, 20268.648.888.388.698.6946.23K
Sep 30, 20268.888.928.538.728.7262.55K
Sep 29, 20268.879.058.688.928.9242.43K
Sep 28, 20268.889.068.818.858.8565.56K
Sep 25, 20269.309.328.748.858.85159.69K
Sep 24, 20268.999.288.999.279.2749.17K
Sep 23, 20269.119.358.938.938.9381.94K
Sep 22, 20269.269.359.009.239.2386.64K
Sep 21, 20269.199.308.999.209.2090.86K
Sep 18, 20269.249.348.929.339.33135.49K
Sep 17, 20269.089.288.969.229.2260.21K
Sep 16, 20269.229.348.969.099.09129.73K
Sep 15, 20269.109.328.949.209.20120.24K
Sep 14, 20268.999.348.849.059.05124.44K
Sep 11, 20269.119.248.979.079.0765.92K
Sep 10, 20269.179.289.019.079.0769.97K
Sep 9, 20268.969.328.879.149.14133.82K
Sep 8, 20268.869.058.658.968.96103.72K
Sep 4, 20268.949.088.658.988.9862.36K
Sep 3, 20268.929.088.798.978.9753.09K
Sep 2, 20268.949.298.848.888.88146.54K
Sep 1, 20269.009.058.728.958.9559.93K
Aug 31, 20269.019.158.869.009.00100.20K
Aug 28, 20268.719.048.618.988.98112.91K
Aug 27, 20269.279.358.748.748.74128.33K
Aug 26, 20269.079.669.039.249.24163.78K
Aug 25, 20269.119.218.918.968.9657.47K
Aug 24, 20268.629.348.499.119.11315.87K
Aug 21, 20269.199.629.059.309.3091.07K
Aug 20, 202610.0110.018.949.229.22181.86K
Aug 19, 202610.0310.309.8710.1010.10173.83K
Aug 18, 202610.0310.229.8510.0310.03122.13K
Aug 17, 20269.8610.689.8610.0910.09414.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.