OptimumBank Stock Price History
NYSE: OPHCFinanceMajor BanksUSD
8.70-0.32 (-3.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPHC price history at a glance
The price history for OptimumBank (OPHC) on this page begins on June 23, 2003, when the stock closed at $1,257.09; it most recently closed at $8.70 on October 5, 2026. The highest price in this record is $2,071.83, reached on May 15, 2006; the latest close is 99.6% below that peak. Across the 22 complete calendar years in the table, OPHC finished higher in 9 and lower in 13. Its best year was 2004 (+54.7%) and its worst was 2011 (-89.9%).
Over roughly 23 years the share price changed -99.3%, a -19.2% compound annual price return (excluding dividends). In the last 12 months alone, OPHC has gained 111.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $2,071.83
- Date of high
- May 15, 2006
- Low since 2003
- $1.68
- Date of low
- May 4, 2020
- 52-week high
- $10.68
- 52-week low
- $3.91
- Last close
- $8.70
OPHC returns
1 week
-3.76%
1 month
-4.81%
3 months
+45.73%
6 months
+62.92%
Year to date
+104.71%
1 year
+111.68%
3 years
+171.03%
5 years
+48.46%
OPHC price return, excluding dividends.
OPHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.70 | +105.19% |
| 2025 | 4.24 | -10.92% |
| 2024 | 4.76 | +13.88% |
| 2023 | 4.18 | +2.20% |
| 2022 | 4.09 | +4.07% |
| 2021 | 3.93 | +16.62% |
| 2020 | 3.37 | +12.71% |
| 2019 | 2.99 | -9.39% |
| 2018 | 3.30 | -29.79% |
| 2017 | 4.70 | +24.34% |
| 2016 | 3.78 | +2.16% |
| 2015 | 3.70 | -61.05% |
| 2014 | 9.50 | -40.25% |
| 2013 | 15.90 | -17.19% |
| 2012 | 19.20 | -4.00% |
| 2011 | 20.00 | -89.92% |
| 2010 | 198.40 | -42.86% |
| 2009 | 347.20 | -46.76% |
| 2008 | 652.19 | -37.84% |
| 2007 | 1,049.25 | -27.70% |
| 2006 | 1,451.25 | +7.77% |
| 2005 | 1,346.60 | -22.21% |
| 2004 | 1,730.97 | +54.71% |
| 2003* | 1,118.88 | -10.99% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
OPHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.90 | 9.05 | 8.70 | 8.70 | -3.55% | |
| 9.11 | 9.11 | 8.91 | 9.02 | -0.77% | |
| 8.81 | 9.09 | 8.78 | 9.09 | +3.18% | |
| 8.69 | 9.10 | 8.60 | 8.81 | +2.44% | |
| 8.97 | 9.22 | 8.60 | 8.60 | -4.87% | |
| 8.73 | 9.09 | 8.73 | 9.04 | +4.03% | |
| 8.64 | 8.88 | 8.38 | 8.69 | -0.34% | |
| 8.88 | 8.92 | 8.53 | 8.72 | -2.24% | |
| 8.87 | 9.05 | 8.68 | 8.92 | +0.79% | |
| 8.88 | 9.06 | 8.82 | 8.85 | 0.00% | |
| 9.30 | 9.32 | 8.74 | 8.85 | -4.53% | |
| 8.99 | 9.28 | 8.99 | 9.27 | +3.81% | |
| 9.11 | 9.35 | 8.93 | 8.93 | -3.25% | |
| 9.26 | 9.35 | 9.00 | 9.23 | +0.33% | |
| 9.19 | 9.30 | 8.99 | 9.20 | -1.39% | |
| 9.24 | 9.34 | 8.92 | 9.33 | +1.19% | |
| 9.08 | 9.28 | 8.96 | 9.22 | +1.43% | |
| 9.22 | 9.34 | 8.96 | 9.09 | -1.20% | |
| 9.10 | 9.33 | 8.94 | 9.20 | +1.66% | |
| 8.99 | 9.34 | 8.84 | 9.05 | -0.22% | |
| 9.11 | 9.24 | 8.97 | 9.07 | 0.00% | |
| 9.17 | 9.28 | 9.01 | 9.07 | -0.77% | |
| 8.96 | 9.32 | 8.87 | 9.14 | +2.01% | |
| 8.86 | 9.05 | 8.65 | 8.96 | -0.22% | |
| 8.94 | 9.08 | 8.65 | 8.98 | +0.11% | |
| 8.92 | 9.08 | 8.79 | 8.97 | +1.01% | |
| 8.94 | 9.29 | 8.84 | 8.88 | -0.78% | |
| 9.00 | 9.06 | 8.72 | 8.95 | -0.56% | |
| 9.01 | 9.15 | 8.86 | 9.00 | +0.22% | |
| 8.71 | 9.04 | 8.61 | 8.98 | +2.75% | |
| 9.27 | 9.35 | 8.74 | 8.74 | -5.41% | |
| 9.07 | 9.66 | 9.03 | 9.24 | +3.12% | |
| 9.11 | 9.22 | 8.91 | 8.96 | -1.65% | |
| 8.62 | 9.34 | 8.49 | 9.11 | -2.04% | |
| 9.19 | 9.62 | 9.05 | 9.30 | +0.87% | |
| 10.01 | 10.01 | 8.94 | 9.22 | -8.71% | |
| 10.03 | 10.30 | 9.87 | 10.10 | +0.70% | |
| 10.03 | 10.22 | 9.85 | 10.03 | -0.59% | |
| 9.86 | 10.68 | 9.86 | 10.09 | +2.85% | |
| 9.17 | 9.93 | 9.17 | 9.81 | +6.86% | |
| 8.85 | 9.20 | 8.80 | 9.18 | +2.57% | |
| 9.05 | 9.20 | 8.80 | 8.95 | -2.72% | |
| 8.96 | 9.20 | 8.68 | 9.20 | +3.14% | |
| 8.64 | 9.13 | 8.31 | 8.92 | -2.09% | |
| 8.98 | 9.11 | 8.50 | 9.11 | +1.22% | |
| 8.80 | 9.14 | 8.62 | 9.00 | +2.39% | |
| 8.95 | 8.95 | 8.46 | 8.79 | -2.33% | |
| 8.89 | 9.16 | 8.19 | 9.00 | -2.49% | |
| 7.80 | 9.23 | 7.79 | 9.23 | +21.45% | |
| 7.11 | 7.63 | 7.05 | 7.60 | +7.80% | |
| 7.22 | 7.32 | 6.95 | 7.05 | -1.95% | |
| 7.08 | 7.35 | 6.99 | 7.19 | +1.99% | |
| 6.76 | 7.10 | 6.74 | 7.05 | +5.70% | |
| 6.30 | 6.80 | 6.25 | 6.67 | +5.87% | |
| 6.05 | 6.30 | 6.05 | 6.30 | +5.35% | |
| 6.10 | 6.10 | 5.96 | 5.98 | -1.64% | |
| 6.09 | 6.09 | 5.96 | 6.08 | +1.16% | |
| 5.95 | 6.10 | 5.95 | 6.01 | 0.00% | |
| 6.08 | 6.08 | 5.95 | 6.01 | -0.33% | |
| 5.95 | 6.09 | 5.95 | 6.03 | +0.33% | |
| 6.02 | 6.09 | 5.95 | 6.01 | -0.33% | |
| 6.04 | 6.10 | 5.93 | 6.03 | +0.50% | |
| 6.01 | 6.03 | 6.00 | 6.00 | 0.00% | |
| 5.96 | 6.01 | 5.90 | 6.00 | +0.50% | |
| 6.00 | 6.00 | 5.85 | 5.97 | -0.17% | |
| 5.90 | 5.98 | 5.78 | 5.98 | +1.36% | |
| 5.70 | 5.90 | 5.70 | 5.90 | +3.87% | |
| 5.72 | 5.82 | 5.68 | 5.68 | -2.24% | |
| 5.75 | 5.81 | 5.68 | 5.81 | +1.40% | |
| 5.82 | 5.85 | 5.72 | 5.73 | -2.55% | |
| 5.85 | 5.88 | 5.78 | 5.88 | +0.68% | |
| 5.83 | 5.90 | 5.80 | 5.84 | -0.17% | |
| 5.76 | 5.90 | 5.76 | 5.85 | +0.86% | |
| 5.80 | 5.84 | 5.62 | 5.80 | +0.69% | |
| 5.80 | 5.80 | 5.70 | 5.76 | -0.69% | |
| 5.76 | 5.86 | 5.73 | 5.80 | +0.69% | |
| 5.80 | 5.89 | 5.76 | 5.76 | 0.00% | |
| 5.85 | 5.85 | 5.66 | 5.76 | -1.54% | |
| 5.73 | 5.86 | 5.71 | 5.85 | +1.04% | |
| 5.74 | 5.88 | 5.70 | 5.79 | -0.17% | |
| 5.71 | 5.90 | 5.61 | 5.80 | +0.87% | |
| 5.54 | 5.75 | 5.52 | 5.75 | +4.17% | |
| 5.54 | 5.59 | 5.52 | 5.52 | -0.36% | |
| 5.50 | 5.54 | 5.50 | 5.54 | +0.73% | |
| 5.54 | 5.54 | 5.50 | 5.50 | 0.00% | |
| 5.50 | 5.54 | 5.50 | 5.50 | -0.18% | |
| 5.46 | 5.54 | 5.46 | 5.51 | +0.18% | |
| 5.44 | 5.54 | 5.44 | 5.50 | +0.73% | |
| 5.47 | 5.50 | 5.46 | 5.46 | +0.18% | |
| 5.50 | 5.51 | 5.45 | 5.45 | -1.62% | |
| 5.54 | 5.54 | 5.47 | 5.54 | +0.18% | |
| 5.50 | 5.54 | 5.48 | 5.53 | +0.55% | |
| 5.55 | 5.57 | 5.43 | 5.50 | -0.90% | |
| 5.51 | 5.55 | 5.51 | 5.55 | +0.91% | |
| 5.47 | 5.55 | 5.44 | 5.50 | +0.18% | |
| 5.53 | 5.56 | 5.47 | 5.49 | -0.72% | |
| 5.47 | 5.53 | 5.47 | 5.53 | +0.18% | |
| 5.51 | 5.52 | 5.45 | 5.52 | +0.36% | |
| 5.48 | 5.55 | 5.48 | 5.50 | +0.92% | |
| 5.51 | 5.51 | 5.42 | 5.45 | 0.00% | |
| 5.42 | 5.46 | 5.36 | 5.45 | +0.18% | |
| 5.48 | 5.57 | 5.42 | 5.44 | -1.27% | |
| 5.48 | 5.53 | 5.44 | 5.51 | +0.73% | |
| 5.55 | 5.55 | 5.44 | 5.47 | -0.55% | |
| 5.56 | 5.56 | 5.46 | 5.50 | -0.18% | |
| 5.60 | 5.60 | 5.46 | 5.51 | -1.43% | |
| 5.50 | 5.60 | 5.50 | 5.59 | +0.54% | |
| 5.59 | 5.60 | 5.48 | 5.56 | +0.72% | |
| 5.60 | 5.64 | 5.52 | 5.52 | -1.25% | |
| 5.49 | 5.59 | 5.45 | 5.59 | +1.64% | |
| 5.57 | 5.60 | 5.50 | 5.50 | -1.26% | |
| 5.49 | 5.60 | 5.49 | 5.57 | +2.01% | |
| 5.44 | 5.57 | 5.44 | 5.46 | -0.73% | |
| 5.53 | 5.54 | 5.45 | 5.50 | -0.54% | |
| 5.53 | 5.59 | 5.48 | 5.53 | -0.54% | |
| 5.50 | 5.57 | 5.46 | 5.56 | +0.72% | |
| 5.41 | 5.58 | 5.35 | 5.52 | +1.66% | |
| 5.41 | 5.50 | 5.33 | 5.43 | +0.74% | |
| 5.45 | 5.48 | 5.30 | 5.39 | -1.46% | |
| 5.50 | 5.50 | 5.42 | 5.47 | -0.36% | |
| 5.45 | 5.50 | 5.36 | 5.49 | +1.10% | |
| 5.34 | 5.46 | 5.30 | 5.43 | 0.00% | |
| 5.40 | 5.43 | 5.40 | 5.43 | +1.69% | |
| 5.34 | 5.35 | 5.26 | 5.34 | +1.52% | |
| 5.26 | 5.36 | 5.26 | 5.26 | 0.00% | |
| 5.26 | 5.35 | 5.25 | 5.26 | -1.50% | |
| 5.29 | 5.39 | 5.29 | 5.34 | +0.95% | |
| 5.29 | 5.34 | 5.29 | 5.29 | +0.57% | |
| 5.40 | 5.45 | 5.25 | 5.26 | -0.38% | |
| 5.20 | 5.37 | 5.20 | 5.28 | +2.13% | |
| 5.02 | 5.20 | 5.02 | 5.17 | +2.78% | |
| 5.05 | 5.10 | 5.03 | 5.03 | -0.79% | |
| 5.13 | 5.15 | 5.06 | 5.07 | -0.59% | |
| 5.23 | 5.27 | 4.92 | 5.10 | -2.30% | |
| 5.24 | 5.31 | 5.21 | 5.22 | -0.19% | |
| 5.35 | 5.35 | 5.23 | 5.23 | -3.15% | |
| 5.43 | 5.45 | 5.29 | 5.40 | +0.93% | |
| 5.41 | 5.46 | 5.35 | 5.35 | -0.37% | |
| 5.41 | 5.47 | 5.33 | 5.37 | -0.56% | |
| 5.20 | 5.41 | 5.20 | 5.40 | +5.88% | |
| 5.31 | 5.32 | 5.10 | 5.10 | -3.04% | |
| 5.35 | 5.35 | 5.26 | 5.26 | +0.19% | |
| 5.43 | 5.44 | 5.25 | 5.25 | -3.31% | |
| 5.48 | 5.50 | 5.43 | 5.43 | +0.18% | |
| 5.42 | 5.49 | 5.42 | 5.42 | 0.00% | |
| 5.47 | 5.47 | 5.34 | 5.42 | -1.45% | |
| 5.23 | 5.50 | 5.20 | 5.50 | +5.36% | |
| 5.19 | 5.23 | 5.18 | 5.22 | +0.97% | |
| 5.05 | 5.17 | 5.05 | 5.17 | +3.82% | |
| 5.01 | 5.09 | 4.93 | 4.98 | -0.60% | |
| 5.21 | 5.29 | 4.83 | 5.01 | -3.84% | |
| 5.47 | 5.47 | 5.12 | 5.21 | -4.40% | |
| 5.38 | 5.45 | 5.38 | 5.45 | +0.93% | |
| 5.45 | 5.45 | 5.31 | 5.40 | -1.10% | |
| 5.31 | 5.49 | 5.31 | 5.46 | +2.63% | |
| 5.33 | 5.34 | 5.31 | 5.32 | -0.19% | |
| 5.30 | 5.35 | 5.26 | 5.33 | +1.33% | |
| 5.26 | 5.27 | 5.23 | 5.26 | +0.19% | |
| 5.24 | 5.25 | 5.22 | 5.25 | -0.38% | |
| 5.31 | 5.32 | 5.21 | 5.27 | -1.50% | |
| 5.17 | 5.35 | 5.17 | 5.35 | +2.88% | |
| 5.25 | 5.30 | 5.16 | 5.20 | -0.95% | |
| 5.40 | 5.40 | 5.25 | 5.25 | -1.87% | |
| 5.16 | 5.59 | 5.16 | 5.35 | +2.88% | |
| 5.14 | 5.20 | 5.14 | 5.20 | +0.19% | |
| 5.24 | 5.24 | 5.11 | 5.19 | -0.95% | |
| 5.17 | 5.24 | 5.08 | 5.24 | +2.95% | |
| 5.14 | 5.15 | 5.09 | 5.09 | -1.36% | |
| 5.15 | 5.17 | 5.09 | 5.16 | +1.98% | |
| 4.97 | 5.17 | 4.97 | 5.06 | +3.27% | |
| 4.95 | 4.98 | 4.86 | 4.90 | -1.01% | |
| 4.90 | 4.95 | 4.82 | 4.95 | +1.85% | |
| 4.85 | 4.89 | 4.82 | 4.86 | 0.00% | |
| 4.75 | 4.94 | 4.70 | 4.86 | +3.18% | |
| 4.71 | 4.80 | 4.71 | 4.71 | -0.84% | |
| 4.75 | 4.78 | 4.67 | 4.75 | -0.84% | |
| 4.84 | 4.84 | 4.75 | 4.79 | -0.42% | |
| 4.77 | 4.81 | 4.77 | 4.81 | +0.21% | |
| 4.77 | 4.80 | 4.74 | 4.80 | +0.21% | |
| 4.79 | 4.79 | 4.77 | 4.79 | +0.42% | |
| 4.76 | 4.79 | 4.75 | 4.77 | -0.42% | |
| 4.75 | 4.79 | 4.75 | 4.79 | +0.84% | |
| 4.75 | 4.79 | 4.75 | 4.75 | -0.42% | |
| 4.78 | 4.78 | 4.67 | 4.77 | 0.00% | |
| 4.37 | 4.78 | 4.36 | 4.77 | +8.41% | |
| 4.27 | 4.40 | 4.27 | 4.40 | +1.85% | |
| 4.38 | 4.38 | 4.25 | 4.32 | -0.46% | |
| 4.37 | 4.41 | 4.33 | 4.34 | -0.46% | |
| 4.35 | 4.36 | 4.25 | 4.36 | +0.69% | |
| 4.28 | 4.33 | 4.28 | 4.33 | +1.64% | |
| 4.26 | 4.28 | 4.25 | 4.26 | +0.47% | |
| 4.23 | 4.26 | 4.21 | 4.24 | -0.24% | |
| 4.24 | 4.25 | 4.19 | 4.25 | +0.24% | |
| 4.28 | 4.28 | 4.20 | 4.24 | -0.24% | |
| 4.26 | 4.27 | 4.22 | 4.25 | +0.47% | |
| 4.27 | 4.28 | 4.23 | 4.23 | -0.94% | |
| 4.20 | 4.27 | 4.19 | 4.27 | +0.71% | |
| 4.22 | 4.24 | 4.20 | 4.24 | 0.00% | |
| 4.23 | 4.25 | 4.20 | 4.24 | +0.47% | |
| 4.26 | 4.28 | 4.20 | 4.22 | -0.71% | |
| 4.29 | 4.30 | 4.22 | 4.25 | -1.16% | |
| 4.26 | 4.32 | 4.26 | 4.30 | +0.47% | |
| 4.28 | 4.30 | 4.25 | 4.28 | -0.23% | |
| 4.23 | 4.29 | 4.21 | 4.29 | +2.14% | |
| 4.23 | 4.29 | 4.19 | 4.20 | +0.24% | |
| 4.33 | 4.34 | 4.19 | 4.19 | -3.23% | |
| 4.32 | 4.34 | 4.29 | 4.33 | +0.23% | |
| 4.22 | 4.32 | 4.21 | 4.32 | +3.10% | |
| 4.19 | 4.24 | 4.11 | 4.19 | -0.48% | |
| 4.15 | 4.22 | 4.15 | 4.21 | +1.45% | |
| 4.25 | 4.25 | 4.13 | 4.15 | +1.22% | |
| 4.07 | 4.13 | 4.04 | 4.10 | +1.23% | |
| 4.15 | 4.15 | 4.05 | 4.05 | -2.41% | |
| 4.17 | 4.17 | 4.15 | 4.15 | 0.00% | |
| 4.16 | 4.17 | 4.15 | 4.15 | -0.24% | |
| 4.18 | 4.18 | 4.13 | 4.16 | +0.24% | |
| 4.20 | 4.22 | 4.15 | 4.15 | -0.72% | |
| 4.17 | 4.21 | 4.17 | 4.18 | +0.24% | |
| 4.17 | 4.21 | 4.17 | 4.17 | +0.24% | |
| 4.13 | 4.19 | 4.13 | 4.16 | +0.48% | |
| 4.15 | 4.17 | 4.13 | 4.14 | +0.49% | |
| 4.17 | 4.17 | 4.12 | 4.12 | -0.72% | |
| 4.15 | 4.15 | 4.11 | 4.15 | 0.00% | |
| 4.17 | 4.20 | 4.14 | 4.15 | +0.24% | |
| 4.19 | 4.24 | 4.14 | 4.14 | -1.43% | |
| 4.10 | 4.22 | 4.10 | 4.20 | +2.19% | |
| 4.15 | 4.17 | 4.06 | 4.11 | -0.48% | |
| 4.07 | 4.15 | 4.07 | 4.13 | +1.23% | |
| 4.00 | 4.08 | 4.00 | 4.08 | +2.00% | |
| 4.01 | 4.01 | 3.97 | 4.00 | +0.25% | |
| 3.96 | 3.99 | 3.94 | 3.99 | +0.76% | |
| 3.97 | 3.97 | 3.95 | 3.96 | +0.25% | |
| 4.01 | 4.01 | 3.92 | 3.95 | -1.99% | |
| 4.10 | 4.10 | 4.01 | 4.03 | -1.71% | |
| 4.09 | 4.10 | 4.07 | 4.10 | +0.24% | |
| 4.07 | 4.09 | 4.07 | 4.09 | +0.25% | |
| 4.09 | 4.09 | 4.06 | 4.08 | +0.25% | |
| 4.11 | 4.13 | 4.06 | 4.07 | -0.73% | |
| 4.10 | 4.15 | 4.08 | 4.10 | -0.24% | |
| 4.05 | 4.15 | 4.05 | 4.11 | +1.73% | |
| 3.98 | 4.05 | 3.95 | 4.04 | +2.54% | |
| 4.00 | 4.05 | 3.94 | 3.94 | -0.25% | |
| 3.95 | 3.98 | 3.94 | 3.95 | +1.02% | |
| 4.01 | 4.01 | 3.91 | 3.91 | -2.01% | |
| 3.94 | 4.01 | 3.94 | 3.99 | +1.27% | |
| 4.00 | 4.00 | 3.94 | 3.94 | -1.01% | |
| 4.09 | 4.09 | 3.95 | 3.98 | -2.21% | |
| 3.98 | 4.07 | 3.98 | 4.07 | +1.24% | |
| 3.96 | 4.04 | 3.96 | 4.02 | +1.26% | |
| 4.08 | 4.08 | 3.97 | 3.97 | -1.98% | |
| 4.13 | 4.13 | 4.05 | 4.05 | -1.46% | |
| 4.15 | 4.23 | 4.11 | 4.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPHC chart for longer ranges.