Stockscreener 앱 받기
5.34
1.52%
0.08
Optimumbank Holdings Inc 주식 (OPHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $5.35 | $5.26 | $0.0873 | 4,475.0 | +1.52% |
| 2026-04-14 | $5.36 | $5.26 | $0.10 | 12,504.0 | +0.00% |
| 2026-04-13 | $5.35 | $5.25 | $0.10 | 34,437.0 | -1.50% |
| 2026-04-10 | $5.39 | $5.29 | $0.10 | 4,502.0 | +0.95% |
| 2026-04-09 | $5.34 | $5.29 | $0.05 | 1,993.0 | +0.57% |
| 2026-04-08 | $5.45 | $5.25 | $0.20 | 45,632.0 | -0.38% |
| 2026-04-07 | $5.37 | $5.20 | $0.17 | 20,622.0 | +2.13% |
| 2026-04-06 | $5.20 | $5.02 | $0.18 | 10,060.0 | +2.78% |
| 2026-04-02 | $5.10 | $5.03 | $0.07 | 8,921.0 | -0.69% |
| 2026-04-01 | $5.15 | $5.05 | $0.095 | 9,552.0 | -0.69% |
| 2026-03-31 | $5.26 | $4.92 | $0.345 | 73,700.0 | -2.30% |
| 2026-03-30 | $5.31 | $5.21 | $0.0999 | 3,626.0 | -0.19% |
| 2026-03-27 | $5.35 | $5.23 | $0.12 | 12,190.0 | -3.15% |
| 2026-03-26 | $5.45 | $5.29 | $0.16 | 3,213.0 | +0.93% |
| 2026-03-25 | $5.46 | $5.35 | $0.11 | 1,472.0 | -0.37% |
| 2026-03-24 | $5.46 | $5.33 | $0.135 | 29,972.0 | -0.56% |
| 2026-03-23 | $5.41 | $5.20 | $0.21 | 7,996.0 | +5.88% |
| 2026-03-20 | $5.32 | $5.10 | $0.2192 | 93,390.0 | -3.04% |
| 2026-03-19 | $5.35 | $5.26 | $0.09 | 4,024.0 | +0.19% |
| 2026-03-18 | $5.43 | $5.25 | $0.185 | 16,560.0 | -3.31% |
| 2026-03-17 | $5.50 | $5.43 | $0.07 | 11,007.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $5.45 | $5.02 | $0.43 | 157,173.0 | +4.71% |
| 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% |
0.48%
0.18%
자본화:
|
볼륨(24시간):