XASE
Datos históricos de OptimumBank Holdings, Inc.
OptimumBank Holdings, Inc. · OPHC
$8.70
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:20:07 UTC
- Variación en el periodo
- +119.14%
- Máximo
- US$10.68
- 17 de agosto de 2026
- Mínimo
- US$3.91
- 21 de octubre de 2025
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.90 | 9.05 | 8.70 | 8.70 | −3.55% | 38,226.114 |
| 8 oct 2026 | 9.11 | 9.11 | 8.85 | 9.02 | −0.77% | 49,834.123 |
| 7 oct 2026 | 8.81 | 9.09 | 8.78 | 9.09 | +3.18% | 48,012.095 |
| 6 oct 2026 | 8.69 | 9.10 | 8.60 | 8.81 | +2.44% | 82,383.111 |
| 5 oct 2026 | 8.97 | 9.22 | 8.60 | 8.60 | −4.87% | 104,877.116 |
| 2 oct 2026 | 8.73 | 9.09 | 8.73 | 9.04 | +4.03% | 46,092.943 |
| 1 oct 2026 | 8.64 | 8.88 | 8.38 | 8.69 | −0.34% | 46,230.528 |
| 30 sep 2026 | 8.88 | 8.92 | 8.53 | 8.72 | −2.24% | 62,549.015 |
| 29 sep 2026 | 8.87 | 9.05 | 8.68 | 8.92 | +0.79% | 42,432.773 |
| 28 sep 2026 | 8.88 | 9.06 | 8.82 | 8.85 | 0.00% | 65,566.403 |
| 25 sep 2026 | 9.30 | 9.32 | 8.74 | 8.85 | −4.53% | 159,685.713 |
| 24 sep 2026 | 8.99 | 9.28 | 8.99 | 9.27 | +3.81% | 49,172.802 |
| 23 sep 2026 | 9.11 | 9.35 | 8.93 | 8.93 | −3.25% | 81,945.945 |
| 22 sep 2026 | 9.26 | 9.35 | 9.00 | 9.23 | +0.33% | 86,639.654 |
| 21 sep 2026 | 9.19 | 9.30 | 8.99 | 9.20 | −1.39% | 90,855.988 |
| 18 sep 2026 | 9.24 | 9.34 | 8.92 | 9.33 | +1.19% | 137,121.516 |
| 17 sep 2026 | 9.08 | 9.28 | 8.96 | 9.22 | +1.43% | 60,212.131 |
| 16 sep 2026 | 9.22 | 9.34 | 8.96 | 9.09 | −1.20% | 129,734.987 |
| 15 sep 2026 | 9.10 | 9.33 | 8.94 | 9.20 | +1.66% | 120,244.472 |
| 14 sep 2026 | 8.99 | 9.34 | 8.84 | 9.05 | −0.22% | 124,440.293 |
| 11 sep 2026 | 9.11 | 9.24 | 8.97 | 9.07 | 0.00% | 65,919.054 |
| 10 sep 2026 | 9.17 | 9.28 | 9.01 | 9.07 | −0.77% | 69,974.871 |
| 9 sep 2026 | 8.96 | 9.32 | 8.87 | 9.14 | +2.01% | 133,826.579 |
| 8 sep 2026 | 8.86 | 9.05 | 8.65 | 8.96 | −0.22% | 103,722.683 |
| 4 sep 2026 | 8.94 | 9.08 | 8.65 | 8.98 | +0.11% | 63,358.828 |
| 3 sep 2026 | 8.92 | 9.08 | 8.79 | 8.97 | +1.01% | 53,095.809 |
| 2 sep 2026 | 8.94 | 9.29 | 8.84 | 8.88 | −0.78% | 146,545.466 |
| 1 sep 2026 | 9.00 | 9.06 | 8.72 | 8.95 | −0.56% | 59,926.881 |
| 31 ago 2026 | 9.01 | 9.15 | 8.86 | 9.00 | +0.22% | 100,205.323 |
| 28 ago 2026 | 8.71 | 9.04 | 8.61 | 8.98 | +2.75% | 112,910.476 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.