NYSE American · OPHC · stock
OptimumBank Holdings, Inc. (OPHC) stock price history
Every NYSE American trading session of OptimumBank Holdings, Inc. from Jun 23, 2003 to Sep 28, 2026: 5,854 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OPHC adjusted close, 2003 to 2026
- $1,967
- All time high, 2006
- $10.68
- 52 week high, $3.91 low
- 5,854
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
OPHC key facts
- OptimumBank Holdings, Inc. (OPHC) closed at $8.85 on Sep 28, 2026 on NYSE American.
- OPHC's all time high close is $1,967, set on May 12, 2006; its all time low close is $1.80 on Jun 3, 2020.
- OPHC's 52 week range is $3.91 to $10.68.
- OPHC returned +112.2% over the year to Sep 28, 2026 and +76.6% over five years.
- Over ten years OPHC returned +86%, +6.4% a year compounded.
- OPHC's deepest drawdown was -99.9% from May 12, 2006 to Jun 3, 2020.
- DataCedar holds 5,854 daily sessions of OPHC history from Jun 23, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OPHC price chart, 2003 to 2026
OPHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +52.6% |
| 6 months | +69.2% |
| Year to date | +109.2% |
| 1 year | +112.2% |
| 3 years | +179.2% |
| 5 years | +76.6% |
| 10 years | +86.3% |
| Since Jun 23, 2003 | -99.3% |
| Compound annual growth, 23.3 years | -19.1% |
OPHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,967 on May 12, 2006
- All time low close
- $1.80 on Jun 3, 2020
- 52 week high
- $10.68 on Aug 17, 2026
- 52 week low
- $3.91 on Oct 21, 2025
- Deepest drawdown
- -99.9% from May 12, 2006 to Jun 3, 2020, not yet recovered
- Best single session
- +234.0% on Nov 16, 2017
- Worst single session
- -48.9% on Sep 21, 2015
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2004, +62%
- Worst calendar year
- 2011, -90%
OPHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jun 23, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.28 | $10.68 | $4.19 | $8.85 | +108.2% | 11.6M | 185 |
| 2025 | $4.81 | $4.94 | $3.53 | $4.25 | -10.7% | 6.3M | 250 |
| 2024 | $4.20 | $5.90 | $3.89 | $4.76 | +13.9% | 6.4M | 252 |
| 2023 | $4.08 | $4.38 | $2.77 | $4.18 | +2.2% | 1.7M | 250 |
| 2022 | $4.15 | $5.38 | $3.33 | $4.09 | +4.1% | 6M | 251 |
| 2021 | $3.42 | $7.27 | $3.02 | $3.93 | +16.6% | 23.2M | 252 |
| 2020 | $2.90 | $5.40 | $1.68 | $3.37 | +21.7% | 21.9M | 253 |
| 2019 | $3.00 | $5.06 | $2.12 | $2.77 | -7.7% | 1.9M | 252 |
| 2018 | $4.91 | $7.18 | $2.70 | $3.00 | -36.2% | 5.1M | 251 |
| 2017 | $3.71 | $13.96 | $1.85 | $4.70 | +24.3% | 12.5M | 251 |
| 2016 | $3.80 | $8.13 | $3.25 | $3.78 | +2.2% | 729.8K | 252 |
| 2015 | $9.50 | $23.10 | $2.50 | $3.70 | -64.8% | 395.4K | 252 |
| 2014 | $14.80 | $18.00 | $5.70 | $10.50 | -30.0% | 238.4K | 252 |
| 2013 | $20.80 | $35.20 | $11.10 | $15.00 | -23.5% | 272K | 252 |
| 2012 | $25.60 | $217.20 | $15.20 | $19.60 | -2.0% | 394K | 250 |
| 2011 | $198.40 | $204.00 | $15.60 | $20.00 | -89.9% | 14.2K | 252 |
| 2010 | $427.20 | $440.00 | $52.80 | $198.40 | -42.9% | 13.1K | 252 |
| 2009 | $650.67 | $958.40 | $200.00 | $347.20 | -54.4% | 981 | 252 |
| 2008 | $1,161 | $1,425 | $469.33 | $761.90 | -34.4% | 3.9K | 253 |
| 2007 | $1,566 | $1,797 | $927.35 | $1,161 | -20.0% | 2.2K | 251 |
| 2006 | $1,347 | $2,072 | $1,251 | $1,451 | +7.8% | 1.8K | 251 |
| 2005 | $1,711 | $1,777 | $1,290 | $1,347 | -22.2% | 1.9K | 252 |
| 2004 | $1,119 | $1,770 | $1,058 | $1,731 | +62.1% | 3.7K | 252 |
| 2003 | $1,237 | $1,264 | $1,053 | $1,068 | n/a | 639 | 134 |
OPHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.85 | -1.7% |
| August 2026 | $9.00 | +18.4% |
| July 2026 | $7.60 | +30.1% |
| June 2026 | $5.84 | +6.2% |
| May 2026 | $5.50 | +0.7% |
| April 2026 | $5.46 | +7.1% |
| March 2026 | $5.10 | -4.1% |
| February 2026 | $5.32 | +13.0% |
| January 2026 | $4.71 | +10.8% |
| December 2025 | $4.25 | +2.4% |
| November 2025 | $4.15 | +1.5% |
| October 2025 | $4.09 | -0.2% |
About the OPHC data
Daily bars. 5,854 sessions from Jun 23, 2003 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OPHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- NVA.W Nova Minerals Corp Warrants to Purchase Common Stock
- NXB NextBoat Inc.
- OBE Obsidian Energy Ltd.
- OGEN Oragenics INC
- OPP$C RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)
- OPTT Ocean Power Technologies, Inc.
- OSTX OS Therapies Inc
- OZ Belpointe PREP, LLC
Browse NYSE American
Common questions
OPHC share price history
