OptimumBank Holdings, Inc. - Price History
Monthly price history for OPHC (OptimumBank Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.44 | $4.44 |
| April 2024 | $4.25 | $4.25 |
| March 2024 | $4.29 | $4.29 |
| February 2024 | $4.40 | $4.40 |
| January 2024 | $4.43 | $4.43 |
| December 2023 | $4.18 | $4.18 |
| November 2023 | $3.39 | $3.39 |
| October 2023 | $3.16 | $3.16 |
| September 2023 | $3.18 | $3.18 |
| August 2023 | $3.11 | $3.11 |
| July 2023 | $3.15 | $3.15 |
| June 2023 | $2.88 | $2.88 |
| May 2023 | $2.88 | $2.88 |
| April 2023 | $3.01 | $3.01 |
| March 2023 | $3.31 | $3.31 |
| February 2023 | $3.96 | $3.96 |
| January 2023 | $4.13 | $4.13 |
| December 2022 | $4.09 | $4.09 |
| November 2022 | $4.45 | $4.45 |
| October 2022 | $4.26 | $4.26 |
| September 2022 | $4.07 | $4.07 |
| August 2022 | $4.15 | $4.15 |
| July 2022 | $3.80 | $3.80 |
| June 2022 | $4 | $4 |
| May 2022 | $4.30 | $4.30 |
| April 2022 | $4.10 | $4.10 |
| March 2022 | $4.21 | $4.21 |
| February 2022 | $4.04 | $4.04 |
| January 2022 | $4 | $4 |
| December 2021 | $3.93 | $3.93 |
| November 2021 | $4.20 | $4.20 |
| October 2021 | $5.25 | $5.25 |
| September 2021 | $5.18 | $5.18 |
| August 2021 | $5.01 | $5.01 |
| July 2021 | $6.91 | $6.91 |
| June 2021 | $4.82 | $4.82 |
| May 2021 | $3.72 | $3.72 |
| April 2021 | $3.71 | $3.71 |
| March 2021 | $3.87 | $3.87 |
| February 2021 | $3.75 | $3.75 |
| January 2021 | $3.66 | $3.66 |
| December 2020 | $3.37 | $3.37 |
| November 2020 | $3.14 | $3.14 |
| October 2020 | $2.66 | $2.66 |
| September 2020 | $2.72 | $2.72 |
| August 2020 | $2.79 | $2.79 |
| July 2020 | $2.34 | $2.34 |
| June 2020 | $2.44 | $2.44 |
| May 2020 | $1.87 | $1.87 |
| April 2020 | $2.18 | $2.18 |
| March 2020 | $2.49 | $2.49 |
| February 2020 | $2.82 | $2.82 |
| January 2020 | $2.95 | $2.95 |
| December 2019 | $2.77 | $2.77 |
| November 2019 | $2.78 | $2.78 |
| October 2019 | $2.88 | $2.88 |
| September 2019 | $2.98 | $2.98 |
| August 2019 | $2.90 | $2.90 |
| July 2019 | $3.48 | $3.48 |
| June 2019 | $3.50 | $3.50 |
| May 2019 | $4.05 | $4.05 |
| April 2019 | $3.84 | $3.84 |
| March 2019 | $3.95 | $3.95 |
| February 2019 | $4.02 | $4.02 |
| January 2019 | $3.50 | $3.50 |
| December 2018 | $3 | $3 |
| November 2018 | $3.88 | $3.88 |
| October 2018 | $4.62 | $4.62 |
| September 2018 | $5.08 | $5.08 |
| August 2018 | $4.92 | $4.92 |
| July 2018 | $4.91 | $4.91 |
| June 2018 | $4.50 | $4.50 |
| May 2018 | $5.59 | $5.59 |
| April 2018 | $4.53 | $4.53 |
| March 2018 | $4.23 | $4.23 |
| February 2018 | $3.78 | $3.78 |
| January 2018 | $4.82 | $4.82 |
| December 2017 | $4.70 | $4.70 |
| November 2017 | $6.22 | $6.22 |
| October 2017 | $1.89 | $1.89 |
| September 2017 | $2.08 | $2.08 |
| August 2017 | $2.26 | $2.26 |
| July 2017 | $3 | $3 |
| June 2017 | $2.99 | $2.99 |
| May 2017 | $2.42 | $2.42 |
| April 2017 | $3 | $3 |
| March 2017 | $3.15 | $3.15 |
| February 2017 | $4.14 | $4.14 |
| January 2017 | $3.88 | $3.88 |
| December 2016 | $3.78 | $3.78 |
| November 2016 | $3.85 | $3.85 |
| October 2016 | $3.90 | $3.90 |
| September 2016 | $4.75 | $4.75 |
| August 2016 | $4.22 | $4.22 |
| July 2016 | $3.64 | $3.64 |
| June 2016 | $3.75 | $3.75 |
| May 2016 | $4 | $4 |
| April 2016 | $3.86 | $3.86 |
| March 2016 | $4.67 | $4.67 |
| February 2016 | $4.32 | $4.32 |
| January 2016 | $3.61 | $3.61 |
| December 2015 | $3.72 | $0.37 |
| November 2015 | $5.48 | $0.55 |
| October 2015 | $7.10 | $0.71 |
| September 2015 | $10.70 | $1.07 |
| August 2015 | $8.60 | $0.86 |
| July 2015 | $9.90 | $0.99 |
| June 2015 | $9.90 | $0.99 |
| May 2015 | $10.60 | $1.06 |
| April 2015 | $11 | $1.10 |
| March 2015 | $8.90 | $0.89 |
| February 2015 | $10.01 | $1 |
| January 2015 | $9.90 | $0.99 |
| December 2014 | $10.51 | $1.05 |
| November 2014 | $10.50 | $1.05 |
| October 2014 | $9.70 | $0.97 |
| September 2014 | $12.80 | $1.28 |
| August 2014 | $13.50 | $1.35 |
| July 2014 | $14.50 | $1.45 |
| June 2014 | $12.60 | $1.26 |
| May 2014 | $13.80 | $1.38 |
| April 2014 | $12.26 | $1.23 |
| March 2014 | $11.20 | $1.12 |
| February 2014 | $14.70 | $1.47 |
| January 2014 | $14.50 | $1.45 |
| December 2013 | $14.95 | $1.50 |
| November 2013 | $15 | $1.50 |
| October 2013 | $15 | $1.50 |
| September 2013 | $15.80 | $1.58 |
| August 2013 | $15.40 | $1.54 |
| July 2013 | $15.80 | $1.58 |
| June 2013 | $15.50 | $1.55 |
| May 2013 | $16.11 | $0.40 |
| April 2013 | $16.52 | $0.41 |
| March 2013 | $19.20 | $0.48 |
| February 2013 | $20 | $0.50 |
| January 2013 | $20.80 | $0.52 |
| December 2012 | $19.60 | $0.49 |
| November 2012 | $21.16 | $0.53 |
| October 2012 | $17.64 | $0.44 |
| September 2012 | $24.60 | $0.62 |
| August 2012 | $21.56 | $0.54 |
| July 2012 | $19 | $0.48 |
| June 2012 | $25.64 | $0.64 |
| May 2012 | $27.20 | $0.68 |
| April 2012 | $101.20 | $2.53 |
| March 2012 | $140.80 | $3.52 |
| February 2012 | $30.80 | $0.77 |
| January 2012 | $28 | $0.70 |
| December 2011 | $20 | $0.50 |
| November 2011 | $21.60 | $0.54 |
| October 2011 | $23.32 | $0.58 |
| September 2011 | $30.40 | $0.76 |
| August 2011 | $26.96 | $0.67 |
| July 2011 | $48 | $1.20 |
| June 2011 | $38 | $0.95 |
| May 2011 | $72 | $1.80 |
| April 2011 | $88 | $2.20 |
| March 2011 | $84 | $2.10 |
| February 2011 | $97.20 | $2.43 |
| January 2011 | $144 | $3.60 |
| December 2010 | $198.40 | $4.96 |
| November 2010 | $186.40 | $4.66 |
| October 2010 | $91.20 | $0.57 |
| September 2010 | $140.80 | $0.88 |
| August 2010 | $76.80 | $0.48 |
| July 2010 | $118.40 | $0.74 |
| June 2010 | $80 | $0.50 |
| May 2010 | $128 | $0.80 |
| April 2010 | $192 | $1.20 |
| March 2010 | $138.08 | $0.86 |
| February 2010 | $176 | $1.10 |
| January 2010 | $259.20 | $1.62 |
| December 2009 | $346.96 | $2.17 |
| November 2009 | $416 | $2.60 |
| October 2009 | $429.60 | $2.68 |
| September 2009 | $496 | $3.10 |
| August 2009 | $560 | $3.50 |
| July 2009 | $624 | $3.90 |
| June 2009 | $720 | $4.50 |
| May 2009 | $609.33 | $4 |
| April 2009 | $647.42 | $4.25 |
| March 2009 | $644.37 | $4.23 |
| February 2009 | $683.98 | $4.49 |
| January 2009 | $595.62 | $3.91 |
| December 2008 | $761.67 | $5 |
| November 2008 | $741.86 | $4.87 |
| October 2008 | $784.52 | $5.15 |
| September 2008 | $821.08 | $5.39 |
| August 2008 | $974.93 | $6.40 |
| July 2008 | $1,083.09 | $7.11 |
| June 2008 | $1,220.19 | $8.01 |
| May 2008 | $1,160.25 | $8 |
| April 2008 | $1,122.55 | $7.74 |
| March 2008 | $1,305.29 | $9 |
| February 2008 | $1,203.76 | $8.30 |
| January 2008 | $1,289.33 | $8.89 |
| December 2007 | $1,160.25 | $8 |
| November 2007 | $1,228.42 | $8.47 |
| October 2007 | $1,196.51 | $8.25 |
| September 2007 | $1,190.71 | $8.21 |
| August 2007 | $1,283.53 | $8.85 |
| July 2007 | $1,222.62 | $8.43 |
| June 2007 | $1,322.69 | $9.12 |
| May 2007 | $1,277.20 | $9.25 |
| April 2007 | $1,257.87 | $9.11 |
| March 2007 | $1,415.28 | $10.25 |
| February 2007 | $1,412.52 | $10.23 |
| January 2007 | $1,470.51 | $10.65 |
| December 2006 | $1,449.80 | $10.50 |
| November 2006 | $1,463.60 | $10.60 |
| October 2006 | $1,514.69 | $10.97 |
| September 2006 | $1,511.93 | $10.95 |
| August 2006 | $1,587.87 | $11.50 |
| July 2006 | $1,801.89 | $13.05 |
| June 2006 | $1,760.47 | $12.75 |
| May 2006 | $1,663.81 | $12.05 |
| April 2006 | $1,708.89 | $13 |
| March 2006 | $1,478.85 | $11.25 |
| February 2006 | $1,505.14 | $11.45 |
| January 2006 | $1,510.92 | $11.49 |
| December 2005 | $1,344.11 | $10.22 |
| November 2005 | $1,340.82 | $10.20 |
| October 2005 | $1,328.20 | $10.10 |
| September 2005 | $1,301.39 | $9.90 |
| August 2005 | $1,328.99 | $10.11 |
| July 2005 | $1,389.46 | $10.57 |
| June 2005 | $1,445.99 | $11 |
| May 2005 | $1,314.53 | $10 |
| April 2005 | $1,321.10 | $10.05 |
| March 2005 | $1,367.11 | $10.40 |
| February 2005 | $1,417.07 | $10.78 |
| January 2005 | $1,641.85 | $12.49 |
| December 2004 | $1,728.48 | $13.15 |
| November 2004 | $1,433.10 | $10.90 |
| October 2004 | $1,449.67 | $11.03 |
| September 2004 | $1,413.12 | $10.75 |
| August 2004 | $1,380.26 | $10.50 |
| July 2004 | $1,380.26 | $10.50 |
| June 2004 | $1,314.53 | $10 |
| May 2004 | $1,511.71 | $11.50 |
| April 2004 | $1,327.68 | $10.10 |
| March 2004 | $1,202.67 | $9.15 |
| February 2004 | $1,156.79 | $8.80 |
| January 2004 | $1,138.38 | $8.66 |
| December 2003 | $1,066.09 | $8.11 |
| November 2003 | $1,077.92 | $8.20 |
| October 2003 | $1,080.54 | $8.22 |
| September 2003 | $1,181.76 | $8.99 |
| August 2003 | $1,176.51 | $8.95 |
| July 2003 | $1,215.94 | $9.25 |
| June 2003 | $1,261.95 | $9.60 |
| May 2003 | $1,248.80 | $9.50 |
OPHC
Price: $4.44
52 week price:
Earnings Per Share: 0.87 USD
P/E Ratio: 5.39
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 2700
Market Capitalization: 32.3 million
Average Dividend Frequency: 1