Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.025 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	4.100	4.100	4.010	4.025	18,329	-0.07(-1.83%)
Nov 03, 2025	4.090	4.100	4.070	4.100	20,640	+0.01(+0.24%)
Oct 31, 2025	4.070	4.090	4.070	4.090	8,814	+0.01(+0.25%)
Oct 30, 2025	4.090	4.090	4.055	4.080	12,803	+0.01(+0.25%)
Oct 29, 2025	4.110	4.130	4.060	4.070	20,502	-0.03(-0.73%)
Oct 28, 2025	4.100	4.150	4.080	4.100	32,793	-0.01(-0.24%)
Oct 27, 2025	4.050	4.150	4.050	4.110	23,047	+0.07(+1.73%)
Oct 24, 2025	3.980	4.050	3.950	4.040	24,533	+0.10(+2.54%)
Oct 23, 2025	4.000	4.050	3.940	3.940	65,463	-0.01(-0.25%)
Oct 22, 2025	3.950	3.980	3.940	3.950	14,826	+0.04(+1.02%)
Oct 21, 2025	4.010	4.010	3.910	3.910	37,069	-0.08(-2.01%)
Oct 20, 2025	3.940	4.015	3.940	3.990	323,891	+0.05(+1.27%)
Oct 17, 2025	4.000	4.000	3.940	3.940	44,407	-0.04(-1.01%)
Oct 16, 2025	4.090	4.090	3.950	3.980	13,504	-0.09(-2.21%)
Oct 15, 2025	3.980	4.070	3.980	4.070	2,488	+0.05(+1.24%)
Oct 14, 2025	3.960	4.040	3.960	4.020	8,518	+0.05(+1.26%)
Oct 13, 2025	4.080	4.080	3.970	3.970	7,863	-0.08(-1.98%)
Oct 10, 2025	4.130	4.130	4.050	4.050	6,061	-0.06(-1.45%)
Oct 09, 2025	4.150	4.230	4.110	4.110	2,611	-0.08(-1.91%)
Oct 08, 2025	4.160	4.210	4.160	4.190	10,938	+0.04(+0.96%)
Oct 07, 2025	4.255	4.255	4.150	4.150	6,511	-0.01(-0.24%)
Oct 06, 2025	4.200	4.236	4.130	4.160	3,296	-0.03(-0.72%)
Oct 03, 2025	4.060	4.300	4.060	4.190	32,956	+0.13(+3.20%)
Oct 02, 2025	4.080	4.080	4.060	4.060	7,595	-0.02(-0.49%)
Oct 01, 2025	4.110	4.110	4.070	4.080	5,182	-0.02(-0.49%)
Sep 30, 2025	4.140	4.140	4.100	4.100	5,801	-0.04(-0.97%)
Sep 29, 2025	4.140	4.180	4.100	4.140	14,646	-0.03(-0.72%)
Sep 26, 2025	4.130	4.170	4.120	4.170	20,112	+0.05(+1.21%)
Sep 25, 2025	4.160	4.170	4.120	4.120	3,885	-0.04(-1.02%)
Sep 24, 2025	4.220	4.220	4.121	4.162	14,607	-0.06(-1.37%)
Sep 23, 2025	4.270	4.305	4.220	4.220	12,978	-0.05(-1.17%)
Sep 22, 2025	4.220	4.300	4.220	4.270	13,246	+0.06(+1.43%)
Sep 19, 2025	4.140	4.220	4.123	4.210	53,159	+0.08(+1.94%)
Sep 18, 2025	4.100	4.130	4.100	4.130	9,360	+0.02(+0.49%)
Sep 17, 2025	4.160	4.160	4.110	4.110	16,083	-0.05(-1.20%)
Sep 16, 2025	4.170	4.171	4.160	4.160	6,444	-0.03(-0.72%)
Sep 15, 2025	4.250	4.250	4.170	4.190	21,224	-0.06(-1.41%)
Sep 12, 2025	4.250	4.300	4.250	4.250	3,794	+0.00(+0.00%)
Sep 11, 2025	4.280	4.290	4.250	4.250	3,739	-0.05(-1.28%)
Sep 10, 2025	4.270	4.320	4.270	4.305	2,143	+0.04(+0.94%)
Sep 09, 2025	4.211	4.290	4.211	4.265	10,126	+0.01(+0.35%)
Sep 08, 2025	4.210	4.280	4.210	4.250	3,743	+0.02(+0.47%)
Sep 05, 2025	4.220	4.230	4.220	4.230	1,866	+0.00(+0.04%)
Sep 04, 2025	4.210	4.240	4.210	4.229	4,822	+0.01(+0.20%)
Sep 03, 2025	4.252	4.252	4.220	4.220	7,432	-0.02(-0.47%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices