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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.60$19.60438——
2012-12-28$19.20$19.2090——
2012-12-27$20.00$20.00700——
2012-12-26$19.60$19.60158——
2012-12-24$19.20$19.2013——
2012-12-21$20.00$20.0033——
2012-12-20$19.20$19.20770——
2012-12-19$20.00$20.001,323——
2012-12-18$20.00$20.00255——
2012-12-17$20.80$20.80128——
2012-12-14$20.00$20.001,215——
2012-12-13$21.60$21.60330——
2012-12-12$20.80$20.804,133——
2012-12-11$19.20$19.20595——
2012-12-10$20.00$20.0070——
2012-12-07$20.80$20.80125——
2012-12-06$18.80$18.80408——
2012-12-05$20.00$20.00335——
2012-12-04$20.00$20.001,703——
2012-12-03$19.60$19.6065——
2012-11-30$21.20$21.203——
2012-11-29$21.60$21.60988——
2012-11-28$20.40$20.4013——
2012-11-27$18.80$18.80340——
2012-11-26$20.00$20.00490——
2012-11-23$21.60$21.6083——
2012-11-21$21.20$21.2020——
2012-11-20$21.20$21.20333——
2012-11-19$21.60$21.60140——
2012-11-16$20.40$20.40300——
2012-11-15$22.40$22.403,528——
2012-11-14$20.00$20.003,768——
2012-11-13$18.00$18.001,578——
2012-11-12$18.80$18.80118——
2012-11-09$18.40$18.401,290——
2012-11-08$18.80$18.801,225——
2012-11-07$18.80$18.80455——
2012-11-06$19.60$19.60365——
2012-11-05$21.20$21.20278——
2012-11-02$22.00$22.00273——
2012-11-01$20.40$20.401,155——
2012-10-31$17.60$17.60670——
2012-10-26$18.00$18.002,088——
2012-10-25$16.40$16.40650——
2012-10-24$18.80$18.802,310——
2012-10-23$18.40$18.402,598——
2012-10-22$18.40$18.40733——
2012-10-19$20.00$20.002,338——
2012-10-18$20.00$20.002,425——
2012-10-17$20.00$20.001,415——
2012-10-16$19.20$19.2075——
2012-10-15$19.60$19.60178——
2012-10-12$19.60$19.60180——
2012-10-11$19.20$19.201,305——
2012-10-10$20.80$20.80375——
2012-10-09$20.40$20.40225——
2012-10-08$19.20$19.20183——
2012-10-05$20.00$20.002,268——
2012-10-04$23.20$23.201,558——
2012-10-03$24.80$24.8063——
2012-10-02$23.60$23.6068——
2012-10-01$24.00$24.001,710——
2012-09-28$24.40$24.40113——
2012-09-27$24.00$24.00295——
2012-09-26$25.60$25.60630——
2012-09-25$24.00$24.003,383——
2012-09-24$20.80$20.80523——
2012-09-21$21.20$21.20523——
2012-09-20$20.40$20.40395——
2012-09-19$20.80$20.802,563——
2012-09-18$19.20$19.20498——
2012-09-17$19.20$19.20410——
2012-09-14$19.60$19.6023——
2012-09-13$18.80$18.80503——
2012-09-12$20.00$20.00678——
2012-09-11$19.20$19.20288——
2012-09-10$19.60$19.60143——
2012-09-07$19.60$19.60275——
2012-09-06$20.00$20.00363——
2012-09-05$19.60$19.60390——
2012-09-04$20.00$20.00263——
2012-08-31$21.60$21.60308——
2012-08-30$20.80$20.80233——
2012-08-29$20.00$20.00720——
2012-08-28$19.20$19.2060——
2012-08-27$21.20$21.20198——
2012-08-24$20.00$20.00500——
2012-08-23$19.20$19.202,908——
2012-08-22$24.40$24.40668——
2012-08-21$24.00$24.00760——
2012-08-20$25.20$25.202,355——
2012-08-17$24.00$24.006,908——
2012-08-16$20.40$20.404,818——
2012-08-15$17.60$17.60480——
2012-08-14$17.60$17.602,003——
2012-08-13$16.40$16.40705——
2012-08-10$16.40$16.402,038——
2012-08-09$18.00$18.00525——
2012-08-08$18.00$18.00480——
2012-08-07$18.40$18.40500——
2012-08-06$18.80$18.80590——
2012-08-03$18.80$18.80773——
2012-08-02$19.20$19.202,773——
2012-08-01$19.20$19.20125——
2012-07-31$19.20$19.201,363——
2012-07-30$19.60$19.601,280——
2012-07-27$19.60$19.60503——
2012-07-26$20.80$20.80285——
2012-07-25$20.80$20.80270——
2012-07-24$19.20$19.20325——
2012-07-23$20.00$20.00820——
2012-07-20$20.00$20.00868——
2012-07-19$20.00$20.00373——
2012-07-18$20.00$20.001,033——
2012-07-17$22.00$22.00598——
2012-07-16$19.60$19.601,233——
2012-07-13$21.20$21.20200——
2012-07-12$20.00$20.001,055——
2012-07-11$20.00$20.005,040——
2012-07-10$22.80$22.808,503——
2012-07-09$25.20$25.20503——
2012-07-06$26.00$26.00243——
2012-07-05$25.20$25.20203——
2012-07-03$25.60$25.60238——
2012-07-02$24.80$24.80258——
2012-06-29$25.60$25.60508——
2012-06-28$26.80$26.80360——
2012-06-27$28.00$28.00405——
2012-06-26$28.00$28.00448——
2012-06-25$28.00$28.00370——
2012-06-22$27.60$27.601,043——
2012-06-21$26.80$26.801,263——
2012-06-20$30.80$30.80453——
2012-06-19$30.80$30.80403——
2012-06-18$30.80$30.80895——
2012-06-15$31.20$31.20610——
2012-06-14$31.60$31.60205——
2012-06-13$31.60$31.60785——
2012-06-12$31.20$31.20483——
2012-06-11$31.20$31.202,775——
2012-06-08$30.80$30.801,733——
2012-06-07$27.20$27.20328——
2012-06-06$26.80$26.80635——
2012-06-05$27.20$27.20835——
2012-06-04$26.00$26.001,390——
2012-06-01$26.40$26.40600——
2012-05-31$27.20$27.201,183——
2012-05-30$26.40$26.4095——
2012-05-29$26.00$26.001,298——
2012-05-25$24.80$24.802,265——
2012-05-24$23.60$23.602,220——
2012-05-23$26.80$26.80825——
2012-05-22$26.00$26.00625——
2012-05-21$27.60$27.60833——
2012-05-18$25.60$25.602,123——
2012-05-17$28.00$28.003,965——
2012-05-16$31.60$31.601,508——
2012-05-15$35.60$35.602,125——
2012-05-14$31.60$31.602,375——
2012-05-11$32.00$32.004,348——
2012-05-10$35.60$35.603,700——
2012-05-09$34.80$34.8010,393——
2012-05-08$30.80$30.8015,718——
2012-05-07$40.40$40.404,400——
2012-05-04$44.80$44.803,253——
2012-05-03$46.80$46.808,243——
2012-05-02$53.20$53.2019,958——
2012-05-01$66.00$66.0034,025——
2012-04-30$101.20$101.202,700——
2012-04-27$111.20$111.20673——
2012-04-26$113.20$113.201,555——
2012-04-25$113.60$113.603,778——
2012-04-24$116.00$116.001,230——
2012-04-23$114.00$114.00903——
2012-04-20$122.80$122.802,125——
2012-04-19$117.20$117.202,015——
2012-04-18$112.00$112.0013,625——
2012-04-17$92.80$92.801,255——
2012-04-16$104.00$104.0015,088——
2012-04-13$80.00$80.001,113——
2012-04-12$90.00$90.005,170——
2012-04-11$137.20$137.209,008——
2012-04-10$54.40$54.40303——
2012-04-09$65.60$65.60470——
2012-04-05$72.00$72.001,315——
2012-04-04$84.00$84.002,265——
2012-04-03$84.80$84.803,353——
2012-04-02$94.00$94.005,538——
2012-03-30$140.80$140.809,658——
2012-03-29$156.00$156.0025,795——
2012-03-28$120.00$120.009,515——
2012-03-27$68.00$68.005,038——
2012-03-26$43.20$43.204,690——
2012-03-23$28.40$28.40295——
2012-03-22$31.60$31.600——
2012-03-21$31.60$31.600——
2012-03-20$31.60$31.600——
2012-03-19$31.60$31.600——
2012-03-16$31.60$31.600——
2012-03-15$31.60$31.6020——
2012-03-14$30.80$30.8015——
2012-03-13$30.80$30.800——
2012-03-12$30.80$30.8018——
2012-03-09$32.80$32.800——
2012-03-08$32.80$32.800——
2012-03-07$32.80$32.8010——
2012-03-06$32.80$32.800——
2012-03-05$32.80$32.800——
2012-03-02$32.80$32.800——
2012-03-01$32.80$32.8083——
2012-02-29$30.80$30.800——
2012-02-28$30.80$30.80138——
2012-02-27$30.40$30.403——
2012-02-24$30.40$30.4013——
2012-02-23$31.20$31.2025——
2012-02-22$30.40$30.4033——
2012-02-21$32.00$32.0010——
2012-02-17$32.40$32.4038——
2012-02-16$31.20$31.203——
2012-02-15$31.20$31.2035——
2012-02-14$27.60$27.6050——
2012-02-13$28.80$28.805——
2012-02-10$30.00$30.005——
2012-02-09$31.20$31.2020——
2012-02-08$30.00$30.0030——
2012-02-07$28.40$28.40243——
2012-02-06$28.40$28.4033——
2012-02-03$24.80$24.805——
2012-02-02$28.80$28.80285——
2012-02-01$28.00$28.000——
2012-01-31$28.00$28.0035——
2012-01-30$30.00$30.0013——
2012-01-27$29.60$29.600——
2012-01-26$29.60$29.60148——
2012-01-25$25.20$25.2048——
2012-01-24$22.00$22.0030——
2012-01-23$17.60$17.600——
2012-01-20$17.60$17.605——
2012-01-19$17.60$17.600——
2012-01-18$17.60$17.6053——
2012-01-17$17.60$17.6050——
2012-01-13$17.60$17.6023——
2012-01-12$20.80$20.800——
2012-01-11$20.80$20.800——
2012-01-10$20.80$20.8013——
2012-01-09$23.60$23.600——
2012-01-06$23.60$23.603——
2012-01-05$20.80$20.8050——
2012-01-04$20.80$20.8025——
2012-01-03$25.60$25.603——