OptimumBank Holdings Inc (OPHC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.671140939597 | 4.47 | 4.48 | 4.31 | 12275 | 4.40900824 | CS |
| 4 | 0.28 | 6.73076923077 | 4.16 | 4.54 | 4.16 | 15357 | 4.38464852 | CS |
| 12 | 0.27 | 6.47482014388 | 4.17 | 4.6 | 4.16 | 14920 | 4.36627082 | CS |
| 26 | -0.17 | -3.68763557484 | 4.61 | 4.7 | 3.89 | 10575 | 4.32004229 | CS |
| 52 | 1.45 | 48.4949832776 | 2.99 | 4.915 | 2.85 | 9567 | 3.95780555 | CS |
| 156 | -1.6 | -26.4900662252 | 6.04 | 7.25 | 2.77 | 18266 | 4.59586209 | CS |
| 260 | 1.11 | 33.3333333333 | 3.33 | 7.2699 | 1.68 | 44617 | 3.82877707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 4.475 | 0.04 | 1.02 | 4.43 | 4.48 | 4.43 | 4406 |
| 1721687700 | 4.43 | 0.06 | 1.37 | 4.47 | 4.48 | 4.3099999 | 5867 |
| 1721428500 | 4.37 | -0.09 | -2.02 | 4.4755 | 4.4755 | 4.33 | 34939 |
| 1721342100 | 4.46 | -0.01 | -0.22 | 4.47 | 4.47 | 4.45 | 3688 |
| 1721255700 | 4.47 | -0.01 | -0.22 | 4.47 | 4.48 | 4.43 | 12476 |
| 1721169300 | 4.4798 | -0.01 | -0.23 | 4.54 | 4.54 | 4.47 | 16848 |
| 1721082900 | 4.49 | 0.05 | 1.13 | 4.45 | 4.49 | 4.43 | 26415 |
| 1720823700 | 4.44 | 0.06 | 1.37 | 4.38 | 4.4499 | 4.38 | 21802 |
| 1720737300 | 4.38 | 0.03 | 0.69 | 4.35 | 4.41 | 4.35 | 31740 |
| 1720650900 | 4.35 | 0.08 | 1.87 | 4.34 | 4.41 | 4.2699999 | 3818 |
| 1720564500 | 4.2699999 | -0.08 | -1.84 | 4.33 | 4.33 | 4.26 | 1333 |
| 1720478100 | 4.35 | 0.01 | 0.23 | 4.34 | 4.35 | 4.25 | 43147 |
| 1720218900 | 4.34 | -0.02 | -0.46 | 4.3 | 4.35 | 4.2699999 | 24506 |
| 1720040640 | 4.36 | 0.09 | 2.11 | 4.33 | 4.36 | 4.33 | 3250 |
| 1719959700 | 4.2699999 | -0.03 | -0.70 | 4.34 | 4.345 | 4.2122 | 7425 |
| 1719873300 | 4.3 | 0 | 0.00 | 4.3 | 4.3305 | 4.24 | 13262 |
| 1719614100 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1719527700 | 4.3 | 0.04 | 0.94 | 4.26 | 4.3 | 4.2015 | 16728 |
| 1719441300 | 4.26 | 0.1 | 2.40 | 4.16 | 4.34 | 4.16 | 4782 |
| 1719354900 | 4.16 | -0.05 | -1.19 | 4.17 | 4.34 | 4.16 | 10202 |
| 1719268500 | 4.21 | 0.05 | 1.20 | 4.16 | 4.4 | 4.16 | 12019 |
| 1719009300 | 4.16 | -0.08 | -1.89 | 4.18 | 4.42 | 4.16 | 43185 |
| 1718922900 | 4.24 | -0.05 | -1.17 | 4.32 | 4.39 | 4.24 | 35806 |
| 1718750100 | 4.29 | -0.17 | -3.81 | 4.48 | 4.5 | 4.29 | 42843 |
| 1718663700 | 4.46 | -0.04 | -0.89 | 4.5 | 4.5 | 4.45 | 4836 |
| 1718404500 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.4418 | 6131 |
| 1718318100 | 4.5 | 0.01 | 0.22 | 4.45 | 4.5 | 4.45 | 2675 |
| 1718231700 | 4.49 | -0.06 | -1.32 | 4.5 | 4.6 | 4.49 | 11024 |
| 1718145300 | 4.55 | 0.08 | 1.79 | 4.5 | 4.55 | 4.4606 | 13336 |
| 1718058900 | 4.47 | -0.02 | -0.45 | 4.47 | 4.51 | 4.47 | 17299 |
| 1717799700 | 4.49 | 0 | 0.00 | 4.5 | 4.5 | 4.49 | 1195 |
| 1717713300 | 4.49 | 0 | 0.00 | 4.57 | 4.57 | 4.46 | 10631 |
| 1717626900 | 4.49 | -0.01 | -0.22 | 4.5 | 4.5961999 | 4.47 | 9358 |
| 1717540500 | 4.5 | 0.01 | 0.22 | 4.5 | 4.6 | 4.4 | 16600 |
| 1717454100 | 4.49 | -0.01 | -0.22 | 4.59 | 4.6 | 4.45 | 60662 |
| 1717194900 | 4.5 | 0.18 | 4.17 | 4.35 | 4.5 | 4.35 | 2166 |
| 1717108500 | 4.32 | -0.06 | -1.37 | 4.38 | 4.5 | 4.32 | 7081 |
| 1717022100 | 4.38 | 0.11 | 2.58 | 4.4 | 4.4 | 4.3000999 | 8520 |
| 1716935700 | 4.2699999 | -0.03 | -0.70 | 4.3693 | 4.4 | 4.2699999 | 5265 |
| 1716590100 | 4.3 | 0.02 | 0.47 | 4.39 | 4.39 | 4.3 | 9127 |
| 1716503700 | 4.28 | -0.06 | -1.38 | 4.34 | 4.36 | 4.28 | 7985 |
| 1716417300 | 4.34 | -0.06 | -1.36 | 4.42 | 4.43 | 4.34 | 16196 |
| 1716330900 | 4.4 | 0 | 0.00 | 4.35 | 4.45 | 4.35 | 111736 |
| 1716244500 | 4.4 | 0.06 | 1.38 | 4.39 | 4.4 | 4.34 | 2177 |
| 1715985300 | 4.34 | 0.04 | 0.93 | 4.3999 | 4.4 | 4.2699999 | 7458 |
| 1715898900 | 4.3000999 | -0.1 | -2.27 | 4.3999 | 4.4 | 4.29 | 23261 |
| 1715812500 | 4.3999 | 0.06 | 1.50 | 4.4 | 4.4 | 4.37 | 447 |
| 1715726100 | 4.335 | 0 | 0.12 | 4.39 | 4.4 | 4.335 | 12106 |
| 1715639700 | 4.33 | 0.03 | 0.70 | 4.26 | 4.4 | 4.26 | 12149 |
| 1715380500 | 4.3 | 0 | 0.00 | 4.35 | 4.35 | 4.3 | 865 |
| 1715294100 | 4.3 | 0.01 | 0.23 | 4.21 | 4.3933 | 4.21 | 2124 |
| 1715207700 | 4.29 | 0.07 | 1.66 | 4.37 | 4.39 | 4.28 | 7148 |
| 1715121300 | 4.22 | -0.04 | -0.94 | 4.39 | 4.3999 | 4.22 | 3865 |
| 1715034900 | 4.26 | -0.18 | -3.99 | 4.36 | 4.4 | 4.26 | 12281 |
| 1714775700 | 4.4372 | 0.13 | 2.95 | 4.3 | 4.4372 | 4.28 | 426 |
| 1714689300 | 4.3099999 | 0.11 | 2.62 | 4.18 | 4.4 | 4.18 | 8400 |
| 1714602900 | 4.2 | -0.05 | -1.18 | 4.17 | 4.3099999 | 4.17 | 521 |
| 1714516500 | 4.25 | -0.12 | -2.75 | 4.35 | 4.4 | 4.25 | 16580 |
| 1714430100 | 4.37 | 0.12 | 2.83 | 4.28 | 4.4 | 4.18 | 4017 |
| 1714170900 | 4.2499 | 0.07 | 1.67 | 4.18 | 4.25 | 4.18 | 1161 |
| 1714084500 | 4.18 | 0 | 0.00 | 4.17 | 4.18 | 4.17 | 166 |
| 1713998100 | 4.18 | 0 | 0.00 | 4.21 | 4.34 | 4.18 | 1359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
