ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

OptimumBank Holdings, Inc. - Common Stock (NY:OPHC)

4.250 +0.020 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 4.260 4.270 4.222 4.250 42,093 +0.02(+0.47%)
Dec 30, 2025 4.270 4.280 4.230 4.230 6,140 -0.04(-0.94%)
Dec 29, 2025 4.200 4.270 4.190 4.270 24,858 +0.03(+0.71%)
Dec 26, 2025 4.220 4.240 4.200 4.240 6,516 +0.00(+0.06%)
Dec 24, 2025 4.225 4.250 4.200 4.237 6,200 +0.02(+0.53%)
Dec 23, 2025 4.260 4.282 4.200 4.215 21,725 -0.04(-0.82%)
Dec 22, 2025 4.290 4.300 4.221 4.250 30,978 -0.05(-1.16%)
Dec 19, 2025 4.255 4.320 4.255 4.300 36,572 +0.02(+0.47%)
Dec 18, 2025 4.280 4.300 4.250 4.280 13,957 -0.01(-0.23%)
Dec 17, 2025 4.230 4.290 4.210 4.290 18,857 +0.09(+2.14%)
Dec 16, 2025 4.230 4.290 4.190 4.200 32,065 +0.01(+0.24%)
Dec 15, 2025 4.330 4.340 4.190 4.190 58,546 -0.14(-3.23%)
Dec 12, 2025 4.320 4.341 4.290 4.330 18,060 +0.01(+0.23%)
Dec 11, 2025 4.220 4.320 4.205 4.320 56,720 +0.13(+3.10%)
Dec 10, 2025 4.190 4.240 4.110 4.190 96,218 -0.02(-0.48%)
Dec 09, 2025 4.150 4.220 4.150 4.210 50,379 +0.06(+1.45%)
Dec 08, 2025 4.250 4.250 4.130 4.150 42,124 +0.05(+1.22%)
Dec 05, 2025 4.070 4.130 4.040 4.100 68,719 +0.05(+1.23%)
Dec 04, 2025 4.150 4.150 4.050 4.050 64,633 -0.09(-2.29%)
Dec 03, 2025 4.170 4.170 4.145 4.145 17,376 -0.01(-0.12%)
Dec 02, 2025 4.160 4.170 4.149 4.150 18,733 -0.01(-0.24%)
Dec 01, 2025 4.180 4.180 4.130 4.160 17,179 +0.01(+0.24%)
Nov 28, 2025 4.200 4.220 4.150 4.150 26,438 -0.03(-0.72%)
Nov 26, 2025 4.170 4.210 4.170 4.180 45,860 +0.01(+0.24%)
Nov 25, 2025 4.170 4.210 4.170 4.170 35,210 +0.01(+0.36%)
Nov 24, 2025 4.130 4.190 4.130 4.155 8,361 +0.02(+0.36%)
Nov 21, 2025 4.150 4.170 4.125 4.140 19,278 +0.02(+0.49%)
Nov 20, 2025 4.165 4.165 4.120 4.120 16,739 -0.03(-0.72%)
Nov 19, 2025 4.150 4.150 4.105 4.150 9,385 +0.00(+0.00%)
Nov 18, 2025 4.170 4.200 4.140 4.150 18,943 +0.01(+0.24%)
Nov 17, 2025 4.190 4.240 4.140 4.140 44,609 -0.06(-1.43%)
Nov 14, 2025 4.100 4.220 4.100 4.200 102,680 +0.09(+2.31%)
Nov 13, 2025 4.150 4.170 4.060 4.105 26,086 -0.02(-0.61%)
Nov 12, 2025 4.070 4.150 4.070 4.130 6,293 +0.05(+1.23%)
Nov 11, 2025 4.000 4.080 4.000 4.080 6,777 +0.08(+2.04%)
Nov 10, 2025 4.007 4.007 3.970 3.998 4,818 +0.01(+0.21%)
Nov 07, 2025 3.960 3.992 3.940 3.990 17,252 +0.03(+0.88%)
Nov 06, 2025 3.970 3.970 3.945 3.955 13,229 +0.00(+0.13%)
Nov 05, 2025 4.010 4.010 3.920 3.950 75,667 -0.08(-1.86%)
Nov 04, 2025 4.100 4.100 4.010 4.025 18,329 -0.07(-1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.