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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.18$4.182,800——
2023-12-28$4.08$4.0811,200——
2023-12-27$4.12$4.123,600——
2023-12-26$4.15$4.151,000——
2023-12-22$4.16$4.168,900——
2023-12-21$3.94$3.942,000——
2023-12-20$3.99$3.994,400——
2023-12-19$3.85$3.854,900——
2023-12-18$3.83$3.835,600——
2023-12-15$3.96$3.9643,500——
2023-12-14$3.64$3.6417,500——
2023-12-13$3.57$3.575,000——
2023-12-12$3.52$3.52800——
2023-12-11$3.57$3.571,000——
2023-12-08$3.52$3.526,500——
2023-12-07$3.46$3.462,300——
2023-12-06$3.45$3.451,400——
2023-12-05$3.45$3.4522,300——
2023-12-04$3.46$3.463,000——
2023-12-01$3.45$3.456,500——
2023-11-30$3.39$3.391,500——
2023-11-29$3.35$3.3522,800——
2023-11-28$3.30$3.3011,200——
2023-11-27$3.28$3.285,700——
2023-11-24$3.27$3.278,100——
2023-11-22$3.27$3.2728,300——
2023-11-21$3.18$3.1819,600——
2023-11-20$3.29$3.293,000——
2023-11-17$3.30$3.301,600——
2023-11-16$3.30$3.301,200——
2023-11-15$3.30$3.301,500——
2023-11-14$3.30$3.3094,100——
2023-11-13$3.17$3.1716,600——
2023-11-10$3.23$3.232,000——
2023-11-09$3.16$3.167,400——
2023-11-08$3.16$3.16500——
2023-11-07$3.15$3.15300——
2023-11-06$3.15$3.153,900——
2023-11-03$3.15$3.1510,800——
2023-11-02$3.15$3.151,200——
2023-11-01$3.13$3.134,700——
2023-10-31$3.16$3.1610,000——
2023-10-30$3.16$3.160——
2023-10-27$3.16$3.1631,100——
2023-10-26$3.16$3.16300——
2023-10-25$3.16$3.16200——
2023-10-24$3.20$3.202,300——
2023-10-23$3.20$3.201,600——
2023-10-20$3.20$3.209,000——
2023-10-19$3.21$3.217,100——
2023-10-18$3.21$3.21500——
2023-10-17$3.21$3.214,700——
2023-10-16$3.21$3.2126,700——
2023-10-13$3.21$3.2115,300——
2023-10-12$3.21$3.211,200——
2023-10-11$3.20$3.204,200——
2023-10-10$3.24$3.243,400——
2023-10-09$3.20$3.203,200——
2023-10-06$3.17$3.174,400——
2023-10-05$3.17$3.172,200——
2023-10-04$3.20$3.202,900——
2023-10-03$3.19$3.191,100——
2023-10-02$3.19$3.195,900——
2023-09-29$3.18$3.183,600——
2023-09-28$3.17$3.1715,000——
2023-09-27$3.17$3.1736,200——
2023-09-26$3.19$3.1957,200——
2023-09-25$3.11$3.113,400——
2023-09-22$3.11$3.112,200——
2023-09-21$3.09$3.0911,800——
2023-09-20$3.04$3.042,900——
2023-09-19$3.08$3.084,600——
2023-09-18$3.05$3.052,000——
2023-09-15$3.17$3.172,300——
2023-09-14$3.25$3.252,400——
2023-09-13$3.18$3.186,100——
2023-09-12$3.12$3.12700——
2023-09-11$3.11$3.11800——
2023-09-08$3.09$3.09500——
2023-09-07$3.09$3.093,000——
2023-09-06$3.15$3.152,100——
2023-09-05$3.20$3.204,000——
2023-09-01$3.11$3.111,800——
2023-08-31$3.11$3.111,500——
2023-08-30$3.20$3.202,400——
2023-08-29$3.20$3.209,000——
2023-08-28$3.19$3.193,100——
2023-08-25$3.15$3.154,800——
2023-08-24$3.18$3.181,500——
2023-08-23$3.18$3.188,200——
2023-08-22$3.18$3.182,700——
2023-08-21$3.16$3.163,700——
2023-08-18$3.12$3.1216,000——
2023-08-17$3.10$3.103,000——
2023-08-16$3.10$3.101,300——
2023-08-15$3.00$3.005,900——
2023-08-14$3.00$3.005,900——
2023-08-11$3.00$3.0017,100——
2023-08-10$3.00$3.0035,600——
2023-08-09$2.91$2.917,400——
2023-08-08$2.88$2.885,300——
2023-08-07$2.96$2.964,300——
2023-08-04$3.15$3.15300——
2023-08-03$3.13$3.1328,900——
2023-08-02$3.17$3.17400——
2023-08-01$3.18$3.184,000——
2023-07-31$3.15$3.153,300——
2023-07-28$3.04$3.0411,000——
2023-07-27$3.15$3.156,100——
2023-07-26$3.05$3.05500——
2023-07-25$2.95$2.95800——
2023-07-24$3.00$3.000——
2023-07-21$3.00$3.003,700——
2023-07-20$3.05$3.056,100——
2023-07-19$3.05$3.058,800——
2023-07-18$3.00$3.005,000——
2023-07-17$2.90$2.906,800——
2023-07-14$2.90$2.9010,100——
2023-07-13$2.99$2.993,300——
2023-07-12$2.93$2.935,200——
2023-07-11$2.96$2.961,100——
2023-07-10$2.92$2.9259,900——
2023-07-07$3.03$3.036,000——
2023-07-06$2.95$2.952,100——
2023-07-05$2.89$2.892,900——
2023-07-03$3.00$3.004,400——
2023-06-30$2.88$2.882,200——
2023-06-29$2.90$2.907,700——
2023-06-28$2.87$2.874,000——
2023-06-27$3.00$3.00400——
2023-06-26$2.93$2.931,300——
2023-06-23$2.96$2.961,500——
2023-06-22$3.00$3.001,300——
2023-06-21$2.90$2.908,700——
2023-06-20$2.88$2.884,000——
2023-06-16$2.89$2.894,200——
2023-06-15$3.09$3.091,500——
2023-06-14$3.09$3.092,000——
2023-06-13$3.05$3.052,000——
2023-06-12$3.04$3.047,400——
2023-06-09$3.32$3.32800——
2023-06-08$3.23$3.232,300——
2023-06-07$3.00$3.000——
2023-06-06$3.00$3.007,600——
2023-06-05$2.91$2.918,900——
2023-06-02$2.94$2.943,800——
2023-06-01$2.85$2.852,500——
2023-05-31$2.88$2.882,900——
2023-05-30$2.82$2.824,000——
2023-05-26$2.90$2.9014,500——
2023-05-25$2.80$2.801,500——
2023-05-24$2.85$2.851,000——
2023-05-23$2.90$2.904,800——
2023-05-22$2.85$2.852,700——
2023-05-19$2.83$2.832,000——
2023-05-18$2.81$2.811,800——
2023-05-17$2.90$2.903,500——
2023-05-16$2.87$2.871,800——
2023-05-15$2.88$2.889,000——
2023-05-12$2.96$2.9650,900——
2023-05-11$3.10$3.10600——
2023-05-10$3.09$3.091,600——
2023-05-09$3.24$3.241,600——
2023-05-08$3.15$3.151,300——
2023-05-05$3.00$3.00900——
2023-05-04$3.00$3.001,100——
2023-05-03$3.01$3.01900——
2023-05-02$3.00$3.007,300——
2023-05-01$3.12$3.126,000——
2023-04-28$3.01$3.017,100——
2023-04-27$3.06$3.06500——
2023-04-26$3.13$3.134,000——
2023-04-25$3.38$3.384,400——
2023-04-24$3.13$3.132,100——
2023-04-21$3.13$3.132,000——
2023-04-20$3.23$3.231,800——
2023-04-19$3.36$3.364,900——
2023-04-18$3.27$3.271,800——
2023-04-17$3.34$3.34300——
2023-04-14$3.34$3.341,300——
2023-04-13$3.25$3.251,400——
2023-04-12$3.25$3.252,900——
2023-04-11$3.27$3.2717,400——
2023-04-10$3.32$3.323,400——
2023-04-06$3.25$3.250——
2023-04-05$3.25$3.2513,500——
2023-04-04$3.25$3.255,300——
2023-04-03$3.25$3.254,000——
2023-03-31$3.31$3.312,900——
2023-03-30$3.22$3.2220,100——
2023-03-29$3.21$3.2117,500——
2023-03-28$3.21$3.212,900——
2023-03-27$3.25$3.253,800——
2023-03-24$3.29$3.2911,800——
2023-03-23$3.39$3.39400——
2023-03-22$3.30$3.30100——
2023-03-21$3.30$3.304,900——
2023-03-20$3.22$3.2214,500——
2023-03-17$3.33$3.3311,500——
2023-03-16$3.26$3.2656,300——
2023-03-15$3.21$3.2139,100——
2023-03-14$3.35$3.3518,200——
2023-03-13$3.30$3.3089,900——
2023-03-10$3.68$3.685,800——
2023-03-09$3.85$3.85900——
2023-03-08$3.81$3.81100——
2023-03-07$3.81$3.811,300——
2023-03-06$3.87$3.877,700——
2023-03-03$3.90$3.902,400——
2023-03-02$3.85$3.851,300——
2023-03-01$3.85$3.853,500——
2023-02-28$3.96$3.962,600——
2023-02-27$4.00$4.001,500——
2023-02-24$3.85$3.85800——
2023-02-23$3.85$3.85400——
2023-02-22$3.82$3.821,600——
2023-02-21$3.96$3.962,200——
2023-02-17$3.95$3.955,100——
2023-02-16$3.92$3.922,000——
2023-02-15$3.83$3.83900——
2023-02-14$3.86$3.863,500——
2023-02-13$3.85$3.852,400——
2023-02-10$3.90$3.902,500——
2023-02-09$3.93$3.932,700——
2023-02-08$4.00$4.007,900——
2023-02-07$4.05$4.056,400——
2023-02-06$4.10$4.103,400——
2023-02-03$4.12$4.124,400——
2023-02-02$4.12$4.126,100——
2023-02-01$4.13$4.131,200——
2023-01-31$4.13$4.131,400——
2023-01-30$4.13$4.132,000——
2023-01-27$4.10$4.102,700——
2023-01-26$4.12$4.123,400——
2023-01-25$4.12$4.122,500——
2023-01-24$4.24$4.246,300——
2023-01-23$4.24$4.241,100——
2023-01-20$4.14$4.140——
2023-01-19$4.14$4.140——
2023-01-18$4.14$4.141,500——
2023-01-17$4.11$4.112,900——
2023-01-13$4.15$4.154,800——
2023-01-12$4.15$4.15300——
2023-01-11$4.19$4.19600——
2023-01-10$4.16$4.161,200——
2023-01-09$4.11$4.112,800——
2023-01-06$4.24$4.2410,500——
2023-01-05$4.32$4.322,200——
2023-01-04$4.23$4.233,100——
2023-01-03$4.08$4.08600——