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)

5.160 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	5.150	5.172	5.090	5.160	14,898	+0.10(+1.98%)
Feb 06, 2026	4.965	5.170	4.965	5.060	92,543	+0.16(+3.27%)
Feb 05, 2026	4.950	4.980	4.861	4.900	37,122	-0.05(-1.01%)
Feb 04, 2026	4.890	4.950	4.820	4.950	55,947	+0.09(+1.96%)
Feb 03, 2026	4.850	4.890	4.820	4.855	14,250	-0.00(-0.10%)
Feb 02, 2026	4.750	4.940	4.700	4.860	63,392	+0.15(+3.18%)
Jan 30, 2026	4.705	4.795	4.705	4.710	43,365	-0.04(-0.84%)
Jan 29, 2026	4.750	4.780	4.670	4.750	24,301	-0.04(-0.84%)
Jan 28, 2026	4.840	4.840	4.750	4.790	19,242	-0.02(-0.42%)
Jan 27, 2026	4.770	4.810	4.770	4.810	2,985	+0.01(+0.21%)
Jan 26, 2026	4.770	4.800	4.740	4.800	6,202	+0.01(+0.21%)
Jan 23, 2026	4.790	4.790	4.772	4.790	2,373	+0.02(+0.42%)
Jan 22, 2026	4.760	4.790	4.750	4.770	18,649	-0.02(-0.42%)
Jan 21, 2026	4.750	4.790	4.750	4.790	15,433	+0.04(+0.84%)
Jan 20, 2026	4.750	4.790	4.750	4.750	27,446	-0.02(-0.42%)
Jan 16, 2026	4.780	4.780	4.670	4.770	63,921	+0.00(+0.00%)
Jan 15, 2026	4.370	4.780	4.360	4.770	153,979	+0.37(+8.41%)
Jan 14, 2026	4.270	4.400	4.270	4.400	65,490	+0.08(+1.85%)
Jan 13, 2026	4.380	4.380	4.250	4.320	27,464	-0.02(-0.46%)
Jan 12, 2026	4.370	4.410	4.330	4.340	39,503	-0.02(-0.46%)
Jan 09, 2026	4.350	4.360	4.250	4.360	26,724	+0.03(+0.69%)
Jan 08, 2026	4.280	4.330	4.280	4.330	19,246	+0.07(+1.64%)
Jan 07, 2026	4.260	4.280	4.252	4.260	9,070	+0.02(+0.47%)
Jan 06, 2026	4.230	4.260	4.210	4.240	11,869	-0.01(-0.24%)
Jan 05, 2026	4.240	4.250	4.192	4.250	16,879	+0.01(+0.24%)
Jan 02, 2026	4.280	4.280	4.196	4.240	23,526	-0.01(-0.24%)
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%)

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