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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.37$3.3738,000——
2020-12-30$3.45$3.45193,400——
2020-12-29$3.42$3.42129,300——
2020-12-28$3.30$3.3041,200——
2020-12-24$3.28$3.28436,100——
2020-12-23$3.06$3.0611,700——
2020-12-22$2.97$2.9713,900——
2020-12-21$3.07$3.0739,100——
2020-12-18$3.10$3.1026,600——
2020-12-17$3.09$3.09100,800——
2020-12-16$2.97$2.979,200——
2020-12-15$2.91$2.9150,000——
2020-12-14$2.81$2.8110,300——
2020-12-11$2.80$2.8010,000——
2020-12-10$2.86$2.8610,800——
2020-12-09$2.85$2.8515,500——
2020-12-08$2.92$2.9241,900——
2020-12-07$3.13$3.13202,200——
2020-12-04$3.09$3.094,300——
2020-12-03$3.15$3.156,500——
2020-12-02$3.14$3.147,800——
2020-12-01$3.12$3.122,600——
2020-11-30$3.14$3.1484,100——
2020-11-27$3.10$3.109,000——
2020-11-25$3.20$3.2050,600——
2020-11-24$3.25$3.2561,700——
2020-11-23$3.13$3.1319,300——
2020-11-20$3.14$3.146,300——
2020-11-19$3.08$3.08200——
2020-11-18$3.13$3.133,800——
2020-11-17$3.03$3.039,400——
2020-11-16$3.00$3.001,100——
2020-11-13$2.99$2.998,100——
2020-11-12$2.91$2.914,400——
2020-11-11$3.01$3.0114,000——
2020-11-10$3.15$3.1566,000——
2020-11-09$2.81$2.81120,300——
2020-11-06$2.81$2.812,600——
2020-11-05$2.77$2.771,100——
2020-11-04$2.86$2.866,400——
2020-11-03$2.83$2.832,300——
2020-11-02$2.81$2.8125,300——
2020-10-30$2.66$2.6630,200——
2020-10-29$2.74$2.744,700——
2020-10-28$2.80$2.8046,100——
2020-10-27$2.80$2.809,300——
2020-10-26$2.90$2.903,000——
2020-10-23$3.01$3.0121,700——
2020-10-22$2.95$2.9535,200——
2020-10-21$2.94$2.9410,000——
2020-10-20$2.86$2.864,400——
2020-10-19$2.91$2.9113,900——
2020-10-16$2.91$2.917,400——
2020-10-15$2.88$2.882,700——
2020-10-14$2.92$2.926,500——
2020-10-13$2.93$2.9340,300——
2020-10-12$2.91$2.9147,400——
2020-10-09$2.91$2.9140,300——
2020-10-08$2.91$2.91172,400——
2020-10-07$2.81$2.81103,700——
2020-10-06$2.84$2.8417,000——
2020-10-05$2.85$2.8528,500——
2020-10-02$2.75$2.7548,500——
2020-10-01$2.58$2.5818,000——
2020-09-30$2.72$2.7221,200——
2020-09-29$2.90$2.90222,400——
2020-09-28$2.80$2.80641,500——
2020-09-25$2.71$2.71668,200——
2020-09-24$2.35$2.358,700——
2020-09-23$2.39$2.394,900——
2020-09-22$2.41$2.412,500——
2020-09-21$2.42$2.423,400——
2020-09-18$2.59$2.5918,000——
2020-09-17$2.37$2.377,900——
2020-09-16$2.44$2.443,200——
2020-09-15$2.43$2.439,200——
2020-09-14$2.42$2.4231,600——
2020-09-11$2.39$2.3931,800——
2020-09-10$2.44$2.44253,700——
2020-09-09$2.37$2.3765,900——
2020-09-08$2.45$2.4531,100——
2020-09-04$2.37$2.3713,800——
2020-09-03$2.49$2.4947,500——
2020-09-02$2.54$2.5446,000——
2020-09-01$2.48$2.4852,700——
2020-08-31$2.79$2.7999,700——
2020-08-28$2.69$2.6934,300——
2020-08-27$2.63$2.6334,700——
2020-08-26$2.70$2.7051,200——
2020-08-25$2.74$2.7464,900——
2020-08-24$2.44$2.4426,900——
2020-08-21$2.57$2.575,700——
2020-08-20$2.59$2.5924,200——
2020-08-19$2.72$2.7225,600——
2020-08-18$2.69$2.6921,000——
2020-08-17$2.78$2.787,100——
2020-08-14$2.80$2.8079,400——
2020-08-13$2.53$2.5374,800——
2020-08-12$2.82$2.8243,500——
2020-08-11$2.72$2.72497,700——
2020-08-10$2.86$2.86121,900——
2020-08-07$2.77$2.77549,000——
2020-08-06$2.64$2.6455,300——
2020-08-05$2.95$2.95212,000——
2020-08-04$2.72$2.72363,600——
2020-08-03$2.40$2.4089,200——
2020-07-31$2.34$2.34102,800——
2020-07-30$2.35$2.355,300——
2020-07-29$2.34$2.344,100——
2020-07-28$2.30$2.3021,700——
2020-07-27$2.30$2.303,200——
2020-07-24$2.31$2.318,800——
2020-07-23$2.39$2.3913,600——
2020-07-22$2.39$2.3959,400——
2020-07-21$2.26$2.2636,000——
2020-07-20$2.21$2.2129,100——
2020-07-17$2.29$2.29132,400——
2020-07-16$2.17$2.1754,500——
2020-07-15$2.10$2.1070,700——
2020-07-14$2.17$2.1795,400——
2020-07-13$2.14$2.1451,700——
2020-07-10$2.27$2.2768,800——
2020-07-09$2.19$2.1945,400——
2020-07-08$2.18$2.1850,100——
2020-07-07$2.33$2.33120,000——
2020-07-06$2.40$2.4093,300——
2020-07-02$2.33$2.3333,600——
2020-07-01$2.44$2.4483,600——
2020-06-30$2.44$2.44699,500——
2020-06-29$2.33$2.3377,800——
2020-06-26$2.21$2.2142,700——
2020-06-25$2.40$2.4052,400——
2020-06-24$2.56$2.5674,600——
2020-06-23$2.70$2.70110,200——
2020-06-22$3.14$3.14245,100——
2020-06-19$3.70$3.703,281,100——
2020-06-18$3.15$3.15500,700——
2020-06-17$2.78$2.786,462,600——
2020-06-16$2.35$2.3574,000——
2020-06-15$2.09$2.0911,800——
2020-06-12$2.14$2.14117,700——
2020-06-11$2.49$2.491,340,800——
2020-06-10$1.89$1.8921,100——
2020-06-09$2.02$2.023,500——
2020-06-08$2.09$2.0914,900——
2020-06-05$1.94$1.945,300——
2020-06-04$1.85$1.851,800——
2020-06-03$1.80$1.80800——
2020-06-02$1.89$1.89600——
2020-06-01$1.91$1.912,100——
2020-05-29$1.87$1.871,200——
2020-05-28$1.85$1.8518,100——
2020-05-27$1.97$1.970——
2020-05-26$1.97$1.97900——
2020-05-22$1.97$1.976,700——
2020-05-21$1.91$1.916,000——
2020-05-20$1.98$1.981,800——
2020-05-19$1.91$1.919,400——
2020-05-18$1.92$1.929,200——
2020-05-15$1.98$1.984,200——
2020-05-14$1.94$1.943,800——
2020-05-13$2.00$2.00200——
2020-05-12$2.00$2.001,900——
2020-05-11$2.00$2.003,400——
2020-05-08$2.03$2.035,600——
2020-05-07$1.91$1.916,700——
2020-05-06$1.91$1.912,300——
2020-05-05$2.00$2.0015,500——
2020-05-04$1.98$1.9811,200——
2020-05-01$2.04$2.0416,900——
2020-04-30$2.18$2.1838,300——
2020-04-29$2.40$2.40700——
2020-04-28$2.40$2.400——
2020-04-27$2.40$2.402,400——
2020-04-24$2.40$2.400——
2020-04-23$2.40$2.40800——
2020-04-22$2.40$2.400——
2020-04-21$2.40$2.401,300——
2020-04-20$2.36$2.36200——
2020-04-17$2.35$2.351,500——
2020-04-16$2.35$2.35200——
2020-04-15$2.36$2.360——
2020-04-14$2.36$2.361,900——
2020-04-13$2.49$2.49100——
2020-04-09$2.47$2.470——
2020-04-08$2.47$2.470——
2020-04-07$2.47$2.47300——
2020-04-06$2.50$2.500——
2020-04-03$2.50$2.50200——
2020-04-02$2.63$2.630——
2020-04-01$2.63$2.631,500——
2020-03-31$2.49$2.490——
2020-03-30$2.49$2.490——
2020-03-27$2.49$2.49700——
2020-03-26$2.48$2.480——
2020-03-25$2.48$2.48500——
2020-03-24$2.47$2.473,100——
2020-03-23$2.82$2.821,100——
2020-03-20$2.88$2.881,700——
2020-03-19$2.68$2.68400——
2020-03-18$2.51$2.514,700——
2020-03-17$2.95$2.950——
2020-03-16$2.95$2.956,200——
2020-03-13$2.95$2.95600——
2020-03-12$2.83$2.8315,800——
2020-03-11$3.44$3.4425,500——
2020-03-10$3.38$3.388,300——
2020-03-09$3.15$3.15300——
2020-03-06$2.94$2.941,100——
2020-03-05$3.00$3.000——
2020-03-04$3.00$3.00100——
2020-03-03$3.03$3.03300——
2020-03-02$2.83$2.831,400——
2020-02-28$2.83$2.833,100——
2020-02-27$3.06$3.06500——
2020-02-26$3.35$3.353,700——
2020-02-25$3.36$3.366,200——
2020-02-24$3.10$3.10600——
2020-02-21$3.38$3.38800——
2020-02-20$3.39$3.391,300——
2020-02-19$3.37$3.371,300——
2020-02-18$3.19$3.195,600——
2020-02-14$2.95$2.951,400——
2020-02-13$2.92$2.921,500——
2020-02-12$2.95$2.951,600——
2020-02-11$2.95$2.95900——
2020-02-10$2.75$2.751,500——
2020-02-07$2.88$2.88400——
2020-02-06$2.88$2.88500——
2020-02-05$2.93$2.930——
2020-02-04$2.93$2.933,200——
2020-02-03$2.95$2.95300——
2020-01-31$2.95$2.951,000——
2020-01-30$2.90$2.90300——
2020-01-29$2.92$2.92200——
2020-01-28$2.84$2.840——
2020-01-27$2.84$2.841,500——
2020-01-24$3.05$3.058,800——
2020-01-23$3.15$3.1512,700——
2020-01-22$2.87$2.87600——
2020-01-21$2.88$2.88800——
2020-01-17$2.85$2.851,000——
2020-01-16$2.87$2.871,600——
2020-01-15$2.92$2.920——
2020-01-14$2.92$2.920——
2020-01-13$2.92$2.920——
2020-01-10$2.92$2.920——
2020-01-09$2.92$2.920——
2020-01-08$2.92$2.92700——
2020-01-07$2.89$2.890——
2020-01-06$2.89$2.89600——
2020-01-03$2.99$2.990——
2020-01-02$2.99$2.99700——