NYSE:OPHC | Historical Stock Price | OptimumBank Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.76$7.10$28.70$115.98$468.66$1,893.882003-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$198.40$198.4020——
2010-12-30$199.20$199.2030——
2010-12-29$196.00$196.0025——
2010-12-28$197.60$197.608——
2010-12-27$197.60$197.60103——
2010-12-23$200.00$200.001,335——
2010-12-22$152.00$152.0063——
2010-12-21$139.60$139.60463——
2010-12-20$90.00$90.0043——
2010-12-17$98.40$98.400——
2010-12-16$98.40$98.40115——
2010-12-15$90.40$90.4025——
2010-12-14$96.00$96.0038——
2010-12-13$96.00$96.00100——
2010-12-10$128.40$128.4085——
2010-12-09$140.00$140.0053——
2010-12-08$163.60$163.6040——
2010-12-07$165.20$165.2068——
2010-12-06$178.80$178.8075——
2010-12-03$182.40$182.4055——
2010-12-02$196.00$196.00203——
2010-12-01$200.00$200.0095——
2010-11-30$186.40$186.40855——
2010-11-29$195.60$195.601,040——
2010-11-26$138.40$138.40310——
2010-11-24$90.00$90.0058——
2010-11-23$71.60$71.6010——
2010-11-22$88.00$88.000——
2010-11-19$88.00$88.000——
2010-11-18$88.00$88.000——
2010-11-17$88.00$88.000——
2010-11-16$88.00$88.000——
2010-11-15$88.00$88.000——
2010-11-12$88.00$88.000——
2010-11-11$88.00$88.000——
2010-11-10$88.00$88.000——
2010-11-09$88.00$88.000——
2010-11-08$88.00$88.000——
2010-11-05$88.00$88.000——
2010-11-04$88.00$88.004——
2010-11-03$91.20$91.200——
2010-11-02$91.20$91.200——
2010-11-01$91.20$91.200——
2010-10-29$91.20$91.200——
2010-10-28$91.20$91.200——
2010-10-27$91.20$91.207——
2010-10-26$99.20$99.201——
2010-10-25$99.20$99.203——
2010-10-22$99.20$99.200——
2010-10-21$99.20$99.204——
2010-10-20$89.60$89.600——
2010-10-19$89.60$89.600——
2010-10-18$89.60$89.608——
2010-10-15$88.00$88.000——
2010-10-14$88.00$88.0034——
2010-10-13$104.00$104.000——
2010-10-12$104.00$104.001——
2010-10-11$144.00$144.004——
2010-10-08$128.00$128.004——
2010-10-07$128.00$128.002——
2010-10-06$128.00$128.000——
2010-10-05$128.00$128.000——
2010-10-04$128.00$128.0026——
2010-10-01$136.00$136.0010——
2010-09-30$140.80$140.800——
2010-09-29$140.80$140.8019——
2010-09-28$152.00$152.000——
2010-09-27$152.00$152.006——
2010-09-24$145.60$145.606——
2010-09-23$156.80$156.80139——
2010-09-22$120.00$120.001——
2010-09-21$116.80$116.8021——
2010-09-20$112.00$112.004——
2010-09-17$124.80$124.801——
2010-09-16$124.80$124.800——
2010-09-15$124.80$124.8042——
2010-09-14$118.40$118.4028——
2010-09-13$96.00$96.001——
2010-09-10$80.00$80.000——
2010-09-09$80.00$80.000——
2010-09-08$80.00$80.000——
2010-09-07$80.00$80.006——
2010-09-03$80.00$80.0021——
2010-09-02$65.60$65.6066——
2010-09-01$76.80$76.800——
2010-08-31$76.80$76.800——
2010-08-30$76.80$76.800——
2010-08-27$76.80$76.800——
2010-08-26$76.80$76.802——
2010-08-25$72.00$72.0044——
2010-08-24$78.40$78.400——
2010-08-23$78.40$78.404——
2010-08-20$83.20$83.200——
2010-08-19$83.20$83.200——
2010-08-18$83.20$83.205——
2010-08-17$78.40$78.4036——
2010-08-16$99.20$99.200——
2010-08-13$99.20$99.200——
2010-08-12$99.20$99.200——
2010-08-11$99.20$99.201——
2010-08-10$81.60$81.6081——
2010-08-09$83.20$83.207——
2010-08-06$92.80$92.8011——
2010-08-05$107.20$107.2013——
2010-08-04$97.60$97.601——
2010-08-03$88.00$88.0046——
2010-08-02$118.40$118.400——
2010-07-30$118.40$118.4038——
2010-07-29$100.80$100.8023——
2010-07-28$88.00$88.0088——
2010-07-27$76.80$76.8013——
2010-07-26$70.40$70.4039——
2010-07-23$72.00$72.003——
2010-07-22$65.60$65.6016——
2010-07-21$72.00$72.0032——
2010-07-20$72.00$72.008——
2010-07-19$72.00$72.004——
2010-07-16$76.80$76.809——
2010-07-15$80.00$80.003——
2010-07-14$73.60$73.601——
2010-07-13$73.60$73.604——
2010-07-12$73.60$73.6024——
2010-07-09$75.20$75.209——
2010-07-08$76.80$76.8013——
2010-07-07$64.00$64.0024——
2010-07-06$78.40$78.401——
2010-07-02$80.00$80.004——
2010-07-01$80.00$80.000——
2010-06-30$80.00$80.001——
2010-06-29$80.00$80.001——
2010-06-28$81.60$81.603——
2010-06-25$78.40$78.409——
2010-06-24$80.00$80.0018——
2010-06-23$76.80$76.8039——
2010-06-22$88.00$88.0072——
2010-06-21$72.00$72.0021——
2010-06-18$72.00$72.0013——
2010-06-17$72.00$72.003——
2010-06-16$72.00$72.0021——
2010-06-15$88.00$88.0026——
2010-06-14$88.00$88.001——
2010-06-11$88.00$88.0031——
2010-06-10$88.00$88.0014——
2010-06-09$108.80$108.805——
2010-06-08$99.20$99.203——
2010-06-07$112.00$112.006——
2010-06-04$108.80$108.801——
2010-06-03$113.60$113.6029——
2010-06-02$128.00$128.000——
2010-06-01$128.00$128.0031——
2010-05-28$128.00$128.0099——
2010-05-27$134.40$134.4010——
2010-05-26$139.20$139.2014——
2010-05-25$131.20$131.2013——
2010-05-24$131.20$131.209——
2010-05-21$134.40$134.408——
2010-05-20$124.80$124.8074——
2010-05-19$144.00$144.001——
2010-05-18$148.80$148.8038——
2010-05-17$158.40$158.4044——
2010-05-14$160.00$160.0026——
2010-05-13$168.00$168.0048——
2010-05-12$188.80$188.803——
2010-05-11$171.20$171.2099——
2010-05-10$168.00$168.00144——
2010-05-07$176.00$176.00194——
2010-05-06$169.60$169.60178——
2010-05-05$211.20$211.2053——
2010-05-04$176.00$176.00118——
2010-05-03$208.00$208.00310——
2010-04-30$192.00$192.00296——
2010-04-29$169.60$169.60219——
2010-04-28$206.40$206.40187——
2010-04-27$195.20$195.20727——
2010-04-26$251.20$251.201,476——
2010-04-23$166.40$166.40865——
2010-04-22$134.40$134.4010——
2010-04-21$132.80$132.807——
2010-04-20$124.80$124.800——
2010-04-19$124.80$124.8019——
2010-04-16$124.80$124.8042——
2010-04-15$128.00$128.0028——
2010-04-14$128.00$128.000——
2010-04-13$128.00$128.000——
2010-04-12$128.00$128.0038——
2010-04-09$128.00$128.008——
2010-04-08$128.00$128.0036——
2010-04-07$131.20$131.204——
2010-04-06$144.00$144.0037——
2010-04-05$145.60$145.601——
2010-04-01$145.60$145.609——
2010-03-31$137.60$137.600——
2010-03-30$137.60$137.6030——
2010-03-29$142.40$142.4021——
2010-03-26$134.40$134.4011——
2010-03-25$152.00$152.0013——
2010-03-24$152.00$152.003——
2010-03-23$156.80$156.8016——
2010-03-22$155.20$155.200——
2010-03-19$155.20$155.20113——
2010-03-18$172.80$172.8069——
2010-03-17$185.60$185.6014——
2010-03-16$179.20$179.2014——
2010-03-15$185.60$185.601——
2010-03-12$180.80$180.800——
2010-03-11$180.80$180.800——
2010-03-10$180.80$180.800——
2010-03-09$180.80$180.800——
2010-03-08$180.80$180.804——
2010-03-05$182.40$182.400——
2010-03-04$182.40$182.400——
2010-03-03$182.40$182.400——
2010-03-02$182.40$182.4036——
2010-03-01$192.00$192.006——
2010-02-26$176.00$176.000——
2010-02-25$176.00$176.001——
2010-02-24$192.00$192.004——
2010-02-23$200.00$200.0016——
2010-02-22$177.60$177.6058——
2010-02-19$168.00$168.006——
2010-02-18$192.00$192.000——
2010-02-17$192.00$192.0074——
2010-02-16$204.80$204.806——
2010-02-12$185.60$185.600——
2010-02-11$185.60$185.606——
2010-02-10$172.80$172.803——
2010-02-09$203.20$203.206——
2010-02-08$200.00$200.000——
2010-02-05$200.00$200.003——
2010-02-04$200.00$200.0051——
2010-02-03$185.60$185.6063——
2010-02-02$257.60$257.603——
2010-02-01$259.20$259.204——
2010-01-29$259.20$259.200——
2010-01-28$259.20$259.200——
2010-01-27$259.20$259.200——
2010-01-26$259.20$259.2027——
2010-01-25$262.40$262.400——
2010-01-22$262.40$262.408——
2010-01-21$259.20$259.202——
2010-01-20$260.80$260.8058——
2010-01-19$216.00$216.009——
2010-01-15$216.00$216.003——
2010-01-14$212.80$212.800——
2010-01-13$212.80$212.809——
2010-01-12$216.00$216.0029——
2010-01-11$230.40$230.407——
2010-01-08$254.40$254.4014——
2010-01-07$264.00$264.0021——
2010-01-06$265.60$265.607——
2010-01-05$284.80$284.8010——
2010-01-04$292.80$292.8042——