Stockscreener 앱 받기
10.09
2.85%
0.28
시간 외 거래:
10.09
Optimumbank Holdings Inc 주식 (OPHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $10.68 | $9.86 | $0.82 | 413,153.0 | +2.85% |
| 2026-08-14 | $9.93 | $9.17 | $0.76 | 167,149.0 | +6.86% |
| 2026-08-13 | $9.20 | $8.80 | $0.3969 | 75,838.0 | +2.57% |
| 2026-08-12 | $9.20 | $8.80 | $0.40 | 85,593.0 | -2.72% |
| 2026-08-11 | $9.20 | $8.68 | $0.525 | 156,492.0 | +3.14% |
| 2026-08-10 | $9.13 | $8.31 | $0.82 | 329,442.0 | -2.09% |
| 2026-08-07 | $9.11 | $8.50 | $0.61 | 192,962.0 | +1.22% |
| 2026-08-06 | $9.14 | $8.62 | $0.5201 | 142,343.0 | +2.39% |
| 2026-08-05 | $8.95 | $8.46 | $0.49 | 145,834.0 | -2.33% |
| 2026-08-04 | $9.16 | $8.19 | $0.9739 | 321,371.0 | -2.49% |
| 2026-08-03 | $9.23 | $7.79 | $1.44 | 523,100.0 | +21.45% |
| 2026-07-31 | $7.62 | $7.05 | $0.575 | 227,407.0 | +7.80% |
| 2026-07-30 | $7.32 | $6.95 | $0.37 | 258,025.0 | -1.95% |
| 2026-07-29 | $7.35 | $7.00 | $0.35 | 311,250.0 | +1.99% |
| 2026-07-28 | $7.10 | $6.74 | $0.36 | 206,564.0 | +5.70% |
| 2026-07-27 | $6.80 | $6.25 | $0.55 | 251,511.0 | +5.87% |
| 2026-07-24 | $6.30 | $6.05 | $0.25 | 235,464.0 | +5.35% |
| 2026-07-23 | $6.10 | $5.96 | $0.14 | 24,346.0 | -1.64% |
| 2026-07-22 | $6.09 | $5.96 | $0.13 | 4,908.0 | +1.16% |
| 2026-07-21 | $6.10 | $5.95 | $0.15 | 20,153.0 | +0.00% |
| 2026-07-20 | $6.08 | $5.95 | $0.13 | 3,705.0 | -0.33% |
Optimumbank Holdings Inc 주식 (OPHC) 연도별 가격 이력
이 심층 분석에서는 Optimumbank Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Optimumbank Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Optimumbank Holdings Inc 주식 (OPHC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $10.68 | $7.79 | $2.89 | 2,966,430.0 | +32.76% |
| 2026-07 | $7.62 | $5.67 | $1.95 | 1,704,080.0 | +30.14% |
| 2026-06 | $5.90 | $5.44 | $0.4599 | 807,603.0 | +6.18% |
| 2026-05 | $5.64 | $5.36 | $0.28 | 576,400.0 | +0.73% |
| 2026-04 | $5.59 | $5.02 | $0.5686 | 823,619.0 | +7.06% |
| 2026-03 | $5.50 | $4.83 | $0.67 | 620,035.0 | -4.14% |
| 2026-02 | $5.59 | $4.70 | $0.89 | 668,044.0 | +12.95% |
| 2026-01 | $4.84 | $4.19 | $0.6484 | 617,341.0 | +10.82% |
Optimumbank Holdings Inc 주식 (OPHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.34 | $4.04 | $0.3007 | 706,533.0 | +1.93% |
| 2025-11 | $4.24 | $3.92 | $0.32 | 516,569.0 | +1.47% |
| 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 주식 (OPHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.22%
자본화:
|
볼륨(24시간):