Holen Sie sich die Stockscreener-App
4.065
0.85%
-0.035
Optimumbank Holdings Inc-Aktien (OPHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $4.10 | $4.05 | $0.05 | 9,202.0 | -1.22% |
| 2025-11-03 | $4.10 | $4.07 | $0.03 | 20,640.0 | +0.24% |
| 2025-10-31 | $4.09 | $4.07 | $0.02 | 8,814.0 | +0.25% |
| 2025-10-30 | $4.09 | $4.05 | $0.035 | 12,703.0 | +0.25% |
| 2025-10-29 | $4.13 | $4.06 | $0.0699 | 20,502.0 | -0.73% |
| 2025-10-28 | $4.15 | $4.08 | $0.07 | 32,793.0 | -0.24% |
| 2025-10-27 | $4.15 | $4.05 | $0.10 | 22,047.0 | +1.73% |
| 2025-10-24 | $4.05 | $3.95 | $0.10 | 24,533.0 | +2.54% |
| 2025-10-23 | $4.05 | $3.94 | $0.11 | 65,463.0 | -0.25% |
| 2025-10-22 | $3.98 | $3.94 | $0.04 | 14,826.0 | +1.02% |
| 2025-10-21 | $4.01 | $3.91 | $0.10 | 37,069.0 | -2.01% |
| 2025-10-20 | $4.01 | $3.94 | $0.075 | 323,891.0 | +1.27% |
| 2025-10-17 | $4.00 | $3.94 | $0.06 | 40,481.0 | -1.01% |
| 2025-10-16 | $4.09 | $3.95 | $0.14 | 13,504.0 | -2.21% |
| 2025-10-15 | $4.07 | $3.98 | $0.09 | 2,488.0 | +1.24% |
| 2025-10-14 | $4.04 | $3.96 | $0.0796 | 8,518.0 | +1.26% |
| 2025-10-13 | $4.08 | $3.97 | $0.11 | 7,863.0 | -1.98% |
| 2025-10-10 | $4.13 | $4.05 | $0.08 | 6,061.0 | -1.45% |
| 2025-10-09 | $4.23 | $4.11 | $0.12 | 2,611.0 | -1.91% |
| 2025-10-08 | $4.21 | $4.16 | $0.0501 | 10,938.0 | +0.96% |
| 2025-10-07 | $4.26 | $4.15 | $0.1055 | 6,511.0 | -0.24% |
Optimumbank Holdings Inc-Aktien (OPHC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Optimumbank Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OPHC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Optimumbank Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Optimumbank Holdings Inc-Aktien (OPHC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $4.10 | $4.05 | $0.05 | 29,842.0 | -0.98% |
| 2025-10 | $4.30 | $3.91 | $0.39 | 710,645.0 | -0.24% |
| 2025-09 | $4.32 | $4.10 | $0.22 | 237,181.0 | -3.53% |
| 2025-08 | $4.59 | $4.05 | $0.54 | 517,949.0 | -5.56% |
| 2025-07 | $4.70 | $4.42 | $0.28 | 366,958.0 | +0.67% |
| 2025-06 | $4.62 | $4.32 | $0.30 | 175,124.0 | +1.59% |
| 2025-05 | $4.78 | $4.20 | $0.58 | 391,248.0 | +1.62% |
| 2025-04 | $4.42 | $3.53 | $0.89 | 395,581.0 | +5.35% |
| 2025-03 | $4.48 | $4.11 | $0.37 | 567,808.0 | -6.59% |
| 2025-02 | $4.85 | $4.34 | $0.5139 | 1,054,955.0 | -3.51% |
| 2025-01 | $4.94 | $4.46 | $0.48 | 516,646.0 | -4.20% |
Optimumbank Holdings Inc-Aktien (OPHC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.15 | $4.61 | $0.5391 | 880,482.0 | -0.84% |
| 2024-11 | $5.90 | $4.65 | $1.25 | 2,327,703.0 | +0.21% |
| 2024-10 | $4.93 | $4.47 | $0.46 | 423,976.0 | +4.16% |
| 2024-09 | $4.68 | $4.46 | $0.22 | 443,860.0 | +0.44% |
| 2024-08 | $4.98 | $4.42 | $0.56 | 682,358.0 | +2.02% |
| 2024-07 | $4.51 | $4.21 | $0.2978 | 278,847.0 | +3.72% |
| 2024-06 | $4.60 | $4.16 | $0.44 | 324,377.0 | -4.44% |
| 2024-05 | $4.50 | $4.18 | $0.32 | 263,090.0 | +5.88% |
| 2024-04 | $4.50 | $4.00 | $0.50 | 173,679.0 | -0.93% |
| 2024-03 | $4.60 | $4.02 | $0.58 | 133,701.0 | -2.50% |
| 2024-02 | $4.61 | $3.89 | $0.72 | 133,605.0 | -0.68% |
| 2024-01 | $4.92 | $4.11 | $0.805 | 231,113.0 | +5.94% |
Optimumbank Holdings Inc-Aktien (OPHC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.19 | $3.40 | $0.7894 | 154,243.0 | +23.36% |
| 2023-11 | $3.45 | $3.12 | $0.33 | 244,743.0 | +7.28% |
| 2023-10 | $3.30 | $3.11 | $0.19 | 137,095.0 | -0.65% |
| 2023-09 | $3.32 | $3.04 | $0.28 | 160,346.0 | +2.27% |
| 2023-08 | $3.27 | $2.85 | $0.42 | 172,318.0 | -1.27% |
| 2023-07 | $3.16 | $2.88 | $0.2838 | 146,991.0 | +9.38% |
| 2023-06 | $3.36 | $2.84 | $0.52 | 72,643.0 | -0.14% |
| 2023-05 | $3.38 | $2.77 | $0.61 | 120,975.0 | -4.19% |
| 2023-04 | $3.43 | $2.94 | $0.4899 | 77,610.0 | -9.06% |
| 2023-03 | $4.04 | $2.98 | $1.06 | 316,731.0 | -16.31% |
| 2023-02 | $4.18 | $3.81 | $0.37 | 57,565.0 | -4.24% |
| 2023-01 | $4.38 | $4.08 | $0.3029 | 49,931.0 | +0.98% |
0.71%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):