OptimumBank Stock Price History (NASDAQ:OPHC)

Add to My Stocks
$3.51 $0.24 (6.4%) OPHC stock closing price Dec 07, 2016 (Closing)

View and download OptimumBank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with OptimumBank P/E ratio, and PS ratio. The OptimumBank stock price history chart shows that the stock price reached a high of 1589.46 on 05 Jan, 2007, and a low of 3.25 on 05 Jan, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-063.753.753.753.75224N/A0.83
2016-12-024.244.244.244.24272N/A0.90
2016-12-013.613.963.613.96416N/A0.84
2016-11-304.274.543.853.85605N/A0.81
2016-11-290.000.000.004.5044N/AN/A
2016-11-280.000.000.004.501N/AN/A
2016-11-254.504.504.504.50124N/A0.94
2016-11-240.000.000.004.740N/AN/A
2016-11-230.000.000.004.74133N/AN/A
2016-11-224.744.744.744.74151N/A0.99
2016-11-214.594.954.594.89525N/A1.02
2016-11-183.814.463.814.22490N/A0.88
2016-11-174.054.304.054.12810N/A0.86
2016-11-163.934.983.854.103613N/A0.86
2016-11-154.685.214.354.357012N/A0.91
2016-11-143.534.743.534.4613215N/A0.93
2016-11-113.503.523.443.521200N/A0.74
2016-11-100.000.000.003.5346N/AN/A
2016-11-090.000.000.003.5313N/AN/A
2016-11-080.000.000.003.5364N/AN/A
2016-11-073.523.533.523.531388N/A0.74
2016-11-040.000.000.003.900N/AN/A
2016-11-030.000.000.003.900N/AN/A
2016-11-020.000.000.003.900N/AN/A
2016-11-010.000.000.003.90100N/AN/A
2016-10-310.000.000.003.900N/AN/A
2016-10-280.000.000.003.905N/AN/A
2016-10-270.000.000.003.902000N/AN/A
2016-10-260.000.000.003.901000N/AN/A
2016-10-253.903.903.903.90140N/A0.82
2016-10-244.384.473.913.911620N/A0.82
2016-10-210.000.000.003.990N/AN/A
2016-10-203.993.993.923.993203N/A0.84
2016-10-193.793.793.793.79207N/A0.79
2016-10-183.903.903.663.68410N/A0.77
2016-10-173.973.973.973.97186N/A0.83
2016-10-144.104.103.744.005793N/A0.84
2016-10-134.074.074.074.07225N/A0.85
2016-10-124.204.204.204.20351N/A0.88
2016-10-114.214.304.184.201253N/A0.88
2016-10-100.000.000.004.350N/AN/A
2016-10-074.424.424.354.352354N/A0.91
2016-10-060.000.000.004.420N/AN/A
2016-10-055.005.004.424.421248N/A0.93
2016-10-040.000.000.004.750N/AN/A
2016-10-030.000.000.004.750N/AN/A
2016-09-300.000.000.004.75145N/AN/A
2016-09-290.000.000.004.750N/AN/A
2016-09-284.764.804.604.75967N/A1.00
2016-09-275.135.404.624.851006N/A1.02
2016-09-265.195.715.195.52602N/A1.16
2016-09-230.000.000.005.01175N/AN/A
2016-09-220.000.000.005.0146N/AN/A
2016-09-215.495.494.945.011207N/A1.05
2016-09-205.825.824.955.2025859N/A1.09
2016-09-195.825.825.825.82101N/A1.22
2016-09-166.126.455.735.737615N/A1.20
2016-09-155.996.355.996.356265N/A1.33
2016-09-145.755.995.645.804724N/A1.21
2016-09-135.595.755.595.702669N/A1.19
2016-09-125.305.755.305.653690N/AN/A
2016-09-095.005.305.005.303269N/A1.11
2016-09-085.005.204.905.205904N/A1.09
2016-09-075.005.255.005.121089N/A1.07
2016-09-064.245.004.055.003832N/A1.05
2016-09-050.000.000.004.230N/AN/A
2016-09-020.000.000.004.230N/AN/A
2016-09-010.000.000.004.230N/AN/A
2016-08-310.000.000.004.230N/AN/A
2016-08-300.000.000.004.235N/AN/A
2016-08-290.000.000.004.230N/AN/A
2016-08-264.234.234.234.231568N/A0.88
2016-08-250.000.000.004.050N/AN/A
2016-08-244.024.404.004.054166N/A0.85
2016-08-230.000.000.004.1128N/AN/A
2016-08-224.114.114.114.111750N/A0.86
2016-08-194.434.434.354.36500N/A0.91
2016-08-184.614.914.404.405497N/A0.92
2016-08-170.000.000.004.320N/AN/A
2016-08-164.304.374.234.325861N/A0.90
2016-08-154.354.354.354.35106N/A0.84
2016-08-120.000.000.004.6072N/AN/A
2016-08-114.504.854.504.602753N/A0.88
2016-08-104.794.854.304.491543N/A0.86
2016-08-093.604.803.524.805128N/A0.92
2016-08-083.604.893.604.2049700N/A0.81
2016-08-054.714.854.084.0912141N/A0.79
2016-08-043.605.983.604.6249811N/A0.89
2016-08-030.000.000.003.680N/AN/A
Get more Data

OptimumBank Stock Chart

View OPHC PE ratio, PS ratio stocks charts and compare with peers.
OPHC Chart
Note: Compare OptimumBank stock price history with the index and industry peers.

OptimumBank Historical Prices: Past 5 years

Max Stock Price 156 Mar 29,2012
Min Stock Price 3.25 Dec 29,2015
Avg Stock Price 15.12

OptimumBank Historical PE ratio: Past 5 years

Max PE Ratio 17.63 Sep 18,2015
Min PE Ratio 4.05 Oct 14,2015
Avg PE Ratio 6.65

OptimumBank Historical PS ratio: Past 5 years

Max PS Ratio 14.1 Jan 11,2016
Min PS Ratio 0.7 Jul 29,2016
Avg PS Ratio 1.9

OPHC Industry Peers

Company Price Change (%)
M&f Bancorp (MFBP)4.20 (0%)
New Jersey Community Bank (NJCB)3.650.2 (5.8%)
Centerstate Banks (CSFL)24.630.4 (1.65%)
Fcb Financial Holdings (FCB)45.850.95 (2.12%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
National Comerce (NCOM)35.051.6 (4.78%)

OptimumBank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in OptimumBank stock analysis. OptimumBank stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   OPHC saw a high of 3.75, and a low of 3.75 on last trading day. OptimumBank historical P/S ratio was at a high of 14.1 on 11 Jan, 2016 and a low of 0.09 on 07 Jul, 2010. .