NYSE American - Nasdaq Real Time Price
USD
OptimumBank Holdings, Inc. (OPHC)
9.15
+0.03
(+0.33%)
At close: October 30 at 4:00:00 PM EDT
8.90
-0.25
(-2.73%)
After hours: October 30 at 6:47:06 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.16 | 9.25 | 8.92 | 9.15 | 9.15 | 60,000 |
|
Oct 29, 2026
|
9.23 | 9.42 | 9.08 | 9.12 | 9.12 | 32,200 |
|
Oct 28, 2026
|
8.98 | 9.26 | 8.90 | 9.17 | 9.17 | 71,900 |
|
Oct 27, 2026
|
8.70 | 9.13 | 8.43 | 9.00 | 9.00 | 84,800 |
|
Oct 26, 2026
|
8.63 | 8.96 | 8.61 | 8.71 | 8.71 | 72,000 |
|
Oct 23, 2026
|
8.72 | 8.83 | 8.40 | 8.55 | 8.55 | 69,400 |
|
Oct 22, 2026
|
8.59 | 8.85 | 8.41 | 8.84 | 8.84 | 56,200 |
|
Oct 21, 2026
|
8.70 | 8.80 | 8.43 | 8.77 | 8.77 | 60,500 |
|
Oct 20, 2026
|
8.77 | 8.92 | 8.52 | 8.67 | 8.67 | 66,500 |
|
Oct 19, 2026
|
8.70 | 9.07 | 8.61 | 8.69 | 8.69 | 66,200 |
|
Oct 16, 2026
|
8.94 | 9.01 | 8.79 | 8.79 | 8.79 | 26,500 |
|
Oct 15, 2026
|
8.97 | 9.13 | 8.88 | 8.95 | 8.95 | 49,100 |
|
Oct 14, 2026
|
8.82 | 9.09 | 8.82 | 9.00 | 9.00 | 38,500 |
|
Oct 13, 2026
|
8.68 | 8.89 | 8.53 | 8.79 | 8.79 | 106,700 |
|
Oct 12, 2026
|
8.65 | 8.83 | 8.62 | 8.63 | 8.63 | 86,300 |
|
Oct 9, 2026
|
8.90 | 9.05 | 8.70 | 8.70 | 8.70 | 38,200 |
|
Oct 8, 2026
|
9.11 | 9.11 | 8.85 | 9.02 | 9.02 | 49,500 |
|
Oct 7, 2026
|
8.81 | 9.09 | 8.78 | 9.09 | 9.09 | 48,000 |
|
Oct 6, 2026
|
8.69 | 9.10 | 8.60 | 8.81 | 8.81 | 82,400 |
|
Oct 5, 2026
|
8.97 | 9.22 | 8.60 | 8.60 | 8.60 | 104,800 |
|
Oct 2, 2026
|
8.73 | 9.09 | 8.73 | 9.04 | 9.04 | 46,100 |
|
Oct 1, 2026
|
8.64 | 8.88 | 8.38 | 8.69 | 8.69 | 46,200 |
|
Sep 30, 2026
|
8.88 | 8.92 | 8.53 | 8.72 | 8.72 | 62,500 |
|
Sep 29, 2026
|
8.87 | 9.05 | 8.68 | 8.92 | 8.92 | 42,400 |
|
Sep 28, 2026
|
8.88 | 9.06 | 8.82 | 8.85 | 8.85 | 65,600 |
|
Sep 25, 2026
|
9.30 | 9.32 | 8.74 | 8.85 | 8.85 | 159,700 |
|
Sep 24, 2026
|
8.99 | 9.28 | 8.99 | 9.27 | 9.27 | 49,200 |
|
Sep 23, 2026
|
9.11 | 9.35 | 8.93 | 8.93 | 8.93 | 81,900 |
|
Sep 22, 2026
|
9.26 | 9.35 | 9.00 | 9.23 | 9.23 | 86,600 |
|
Sep 21, 2026
|
9.19 | 9.30 | 8.99 | 9.20 | 9.20 | 90,900 |
|
Sep 18, 2026
|
9.24 | 9.34 | 8.92 | 9.33 | 9.33 | 137,100 |
|
Sep 17, 2026
|
9.08 | 9.28 | 8.96 | 9.22 | 9.22 | 60,200 |
|
Sep 16, 2026
|
9.22 | 9.34 | 8.96 | 9.09 | 9.09 | 129,700 |
|
Sep 15, 2026
|
9.10 | 9.33 | 8.94 | 9.20 | 9.20 | 120,200 |
|
Sep 14, 2026
|
8.99 | 9.34 | 8.84 | 9.05 | 9.05 | 124,400 |
|
Sep 11, 2026
|
9.11 | 9.24 | 8.97 | 9.07 | 9.07 | 65,900 |
|
Sep 10, 2026
|
9.17 | 9.28 | 9.01 | 9.07 | 9.07 | 70,000 |
|
Sep 9, 2026
|
8.96 | 9.32 | 8.87 | 9.14 | 9.14 | 133,800 |
|
Sep 8, 2026
|
8.86 | 9.05 | 8.65 | 8.96 | 8.96 | 103,700 |
|
Sep 4, 2026
|
8.94 | 9.08 | 8.65 | 8.98 | 8.98 | 62,400 |
|
Sep 3, 2026
|
8.92 | 9.08 | 8.79 | 8.97 | 8.97 | 53,100 |
|
Sep 2, 2026
|
8.94 | 9.29 | 8.84 | 8.88 | 8.88 | 146,500 |
|
Sep 1, 2026
|
9.00 | 9.06 | 8.72 | 8.95 | 8.95 | 59,900 |
|
Aug 31, 2026
|
9.01 | 9.15 | 8.86 | 9.00 | 9.00 | 100,200 |
|
Aug 28, 2026
|
8.71 | 9.04 | 8.61 | 8.98 | 8.98 | 112,900 |
|
Aug 27, 2026
|
9.27 | 9.35 | 8.74 | 8.74 | 8.74 | 127,700 |
|
Aug 26, 2026
|
9.07 | 9.66 | 9.03 | 9.24 | 9.24 | 163,000 |
|
Aug 25, 2026
|
9.11 | 9.22 | 8.91 | 8.96 | 8.96 | 57,500 |
|
Aug 24, 2026
|
8.62 | 9.34 | 8.49 | 9.11 | 9.11 | 315,900 |
|
Aug 21, 2026
|
9.19 | 9.62 | 9.05 | 9.30 | 9.30 | 91,000 |
|
Aug 20, 2026
|
10.01 | 10.01 | 8.94 | 9.22 | 9.22 | 181,900 |
|
Aug 19, 2026
|
10.03 | 10.30 | 9.87 | 10.10 | 10.10 | 173,800 |
|
Aug 18, 2026
|
10.03 | 10.22 | 9.85 | 10.03 | 10.03 | 122,100 |
|
Aug 17, 2026
|
9.86 | 10.68 | 9.86 | 10.09 | 10.09 | 414,200 |
|
Aug 14, 2026
|
9.17 | 9.93 | 9.17 | 9.81 | 9.81 | 167,100 |
|
Aug 13, 2026
|
8.85 | 9.20 | 8.80 | 9.18 | 9.18 | 75,800 |
|
Aug 12, 2026
|
9.05 | 9.20 | 8.80 | 8.95 | 8.95 | 85,800 |
|
Aug 11, 2026
|
8.96 | 9.20 | 8.68 | 9.20 | 9.20 | 161,900 |
|
Aug 10, 2026
|
8.64 | 9.13 | 8.31 | 8.92 | 8.92 | 329,500 |
|
Aug 7, 2026
|
8.98 | 9.11 | 8.50 | 9.11 | 9.11 | 193,000 |
|
Aug 6, 2026
|
8.80 | 9.14 | 8.62 | 9.00 | 9.00 | 143,200 |
|
Aug 5, 2026
|
8.95 | 8.95 | 8.46 | 8.79 | 8.79 | 145,900 |
|
Aug 4, 2026
|
8.89 | 9.16 | 8.19 | 9.00 | 9.00 | 321,400 |
|
Aug 3, 2026
|
7.80 | 9.23 | 7.79 | 9.23 | 9.23 | 525,800 |
|
Jul 31, 2026
|
7.11 | 7.63 | 7.05 | 7.60 | 7.60 | 228,700 |
|
Jul 30, 2026
|
7.22 | 7.32 | 6.95 | 7.05 | 7.05 | 258,000 |
|
Jul 29, 2026
|
7.08 | 7.35 | 6.99 | 7.19 | 7.19 | 323,400 |
|
Jul 28, 2026
|
6.76 | 7.10 | 6.74 | 7.05 | 7.05 | 209,500 |
|
Jul 27, 2026
|
6.30 | 6.80 | 6.25 | 6.67 | 6.67 | 251,500 |
|
Jul 24, 2026
|
6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 237,100 |
|
Jul 23, 2026
|
6.10 | 6.10 | 5.96 | 5.98 | 5.98 | 24,300 |
|
Jul 22, 2026
|
6.09 | 6.09 | 5.96 | 6.08 | 6.08 | 4,900 |
|
Jul 21, 2026
|
5.95 | 6.10 | 5.95 | 6.01 | 6.01 | 20,200 |
|
Jul 20, 2026
|
6.08 | 6.08 | 5.95 | 6.01 | 6.01 | 3,700 |
|
Jul 17, 2026
|
5.95 | 6.09 | 5.95 | 6.03 | 6.03 | 6,600 |
|
Jul 16, 2026
|
6.02 | 6.09 | 5.95 | 6.01 | 6.01 | 17,400 |
|
Jul 15, 2026
|
6.04 | 6.10 | 5.93 | 6.03 | 6.03 | 19,600 |
|
Jul 14, 2026
|
6.01 | 6.03 | 6.00 | 6.00 | 6.00 | 11,300 |
|
Jul 13, 2026
|
5.96 | 6.01 | 5.90 | 6.00 | 6.00 | 23,400 |
|
Jul 10, 2026
|
6.00 | 6.00 | 5.85 | 5.97 | 5.97 | 15,500 |
|
Jul 9, 2026
|
5.90 | 5.98 | 5.78 | 5.98 | 5.98 | 16,000 |
|
Jul 8, 2026
|
5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 31,200 |
|
Jul 7, 2026
|
5.72 | 5.82 | 5.68 | 5.68 | 5.68 | 3,000 |
|
Jul 6, 2026
|
5.75 | 5.81 | 5.68 | 5.81 | 5.81 | 7,900 |
|
Jul 2, 2026
|
5.82 | 5.85 | 5.72 | 5.73 | 5.73 | 4,400 |
|
Jul 1, 2026
|
5.85 | 5.88 | 5.78 | 5.88 | 5.88 | 4,500 |
|
Jun 30, 2026
|
5.83 | 5.90 | 5.80 | 5.84 | 5.84 | 27,400 |
|
Jun 29, 2026
|
5.76 | 5.90 | 5.76 | 5.85 | 5.85 | 20,900 |
|
Jun 26, 2026
|
5.80 | 5.84 | 5.62 | 5.80 | 5.80 | 92,600 |
|
Jun 25, 2026
|
5.80 | 5.80 | 5.70 | 5.76 | 5.76 | 30,200 |
|
Jun 24, 2026
|
5.76 | 5.86 | 5.73 | 5.80 | 5.80 | 32,400 |
|
Jun 23, 2026
|
5.80 | 5.89 | 5.76 | 5.76 | 5.76 | 30,800 |
|
Jun 22, 2026
|
5.85 | 5.85 | 5.66 | 5.76 | 5.76 | 45,200 |
|
Jun 18, 2026
|
5.73 | 5.86 | 5.71 | 5.85 | 5.85 | 105,300 |
|
Jun 17, 2026
|
5.74 | 5.88 | 5.70 | 5.79 | 5.79 | 22,000 |
|
Jun 16, 2026
|
5.71 | 5.90 | 5.61 | 5.80 | 5.80 | 62,900 |
|
Jun 15, 2026
|
5.54 | 5.75 | 5.52 | 5.75 | 5.75 | 179,400 |
|
Jun 12, 2026
|
5.54 | 5.59 | 5.52 | 5.52 | 5.52 | 22,200 |
|
Jun 11, 2026
|
5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 6,300 |
|
Jun 10, 2026
|
5.54 | 5.54 | 5.50 | 5.50 | 5.50 | 4,500 |
|
Jun 9, 2026
|
5.50 | 5.54 | 5.50 | 5.50 | 5.50 | 27,300 |
|
Jun 8, 2026
|
5.46 | 5.54 | 5.46 | 5.51 | 5.51 | 23,600 |
|
Jun 5, 2026
|
5.44 | 5.54 | 5.44 | 5.50 | 5.50 | 12,700 |
|
Jun 4, 2026
|
5.47 | 5.50 | 5.46 | 5.46 | 5.46 | 9,100 |
|
Jun 3, 2026
|
5.50 | 5.51 | 5.45 | 5.45 | 5.45 | 12,800 |
|
Jun 2, 2026
|
5.54 | 5.54 | 5.47 | 5.54 | 5.54 | 16,000 |
|
Jun 1, 2026
|
5.50 | 5.54 | 5.48 | 5.53 | 5.53 | 24,800 |
|
May 29, 2026
|
5.55 | 5.57 | 5.43 | 5.50 | 5.50 | 17,700 |
|
May 28, 2026
|
5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 3,200 |
|
May 27, 2026
|
5.47 | 5.55 | 5.44 | 5.50 | 5.50 | 41,100 |
|
May 26, 2026
|
5.53 | 5.56 | 5.47 | 5.49 | 5.49 | 67,400 |
|
May 22, 2026
|
5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 7,300 |
|
May 21, 2026
|
5.51 | 5.52 | 5.45 | 5.52 | 5.52 | 3,900 |
|
May 20, 2026
|
5.48 | 5.55 | 5.48 | 5.50 | 5.50 | 21,600 |
|
May 19, 2026
|
5.51 | 5.51 | 5.42 | 5.45 | 5.45 | 7,200 |
|
May 18, 2026
|
5.42 | 5.46 | 5.36 | 5.45 | 5.45 | 60,500 |
|
May 15, 2026
|
5.48 | 5.57 | 5.42 | 5.44 | 5.44 | 21,100 |
|
May 14, 2026
|
5.48 | 5.53 | 5.44 | 5.51 | 5.51 | 16,200 |
|
May 13, 2026
|
5.55 | 5.55 | 5.44 | 5.47 | 5.47 | 44,300 |
|
May 12, 2026
|
5.56 | 5.56 | 5.46 | 5.50 | 5.50 | 8,600 |
|
May 11, 2026
|
5.60 | 5.60 | 5.46 | 5.51 | 5.51 | 21,800 |
|
May 8, 2026
|
5.50 | 5.60 | 5.50 | 5.59 | 5.59 | 28,500 |
|
May 7, 2026
|
5.59 | 5.60 | 5.48 | 5.56 | 5.56 | 26,500 |
|
May 6, 2026
|
5.60 | 5.64 | 5.52 | 5.52 | 5.52 | 73,600 |
|
May 5, 2026
|
5.49 | 5.59 | 5.45 | 5.59 | 5.59 | 17,700 |
|
May 4, 2026
|
5.57 | 5.60 | 5.50 | 5.50 | 5.50 | 18,900 |
|
May 1, 2026
|
5.49 | 5.60 | 5.49 | 5.57 | 5.57 | 69,500 |
|
Apr 30, 2026
|
5.44 | 5.57 | 5.44 | 5.46 | 5.46 | 4,700 |
|
Apr 29, 2026
|
5.53 | 5.54 | 5.45 | 5.50 | 5.50 | 3,600 |
|
Apr 28, 2026
|
5.53 | 5.59 | 5.48 | 5.53 | 5.53 | 5,600 |
|
Apr 27, 2026
|
5.50 | 5.57 | 5.46 | 5.56 | 5.56 | 54,800 |
|
Apr 24, 2026
|
5.41 | 5.58 | 5.35 | 5.52 | 5.52 | 40,000 |
|
Apr 23, 2026
|
5.41 | 5.50 | 5.33 | 5.43 | 5.43 | 142,500 |
|
Apr 22, 2026
|
5.45 | 5.48 | 5.30 | 5.39 | 5.39 | 343,000 |
|
Apr 21, 2026
|
5.50 | 5.50 | 5.42 | 5.47 | 5.47 | 20,700 |
|
Apr 20, 2026
|
5.45 | 5.50 | 5.36 | 5.49 | 5.49 | 13,800 |
|
Apr 17, 2026
|
5.34 | 5.46 | 5.30 | 5.43 | 5.43 | 40,900 |
|
Apr 16, 2026
|
5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 2,400 |
|
Apr 15, 2026
|
5.34 | 5.35 | 5.26 | 5.34 | 5.34 | 4,500 |
|
Apr 14, 2026
|
5.26 | 5.36 | 5.26 | 5.26 | 5.26 | 12,500 |
|
Apr 13, 2026
|
5.26 | 5.35 | 5.25 | 5.26 | 5.26 | 34,400 |
|
Apr 10, 2026
|
5.29 | 5.39 | 5.29 | 5.34 | 5.34 | 4,500 |
|
Apr 9, 2026
|
5.29 | 5.34 | 5.29 | 5.29 | 5.29 | 2,000 |
|
Apr 8, 2026
|
5.40 | 5.45 | 5.25 | 5.26 | 5.26 | 45,600 |
|
Apr 7, 2026
|
5.20 | 5.37 | 5.20 | 5.28 | 5.28 | 20,600 |
|
Apr 6, 2026
|
5.02 | 5.20 | 5.02 | 5.17 | 5.17 | 10,100 |
|
Apr 2, 2026
|
5.05 | 5.10 | 5.03 | 5.03 | 5.03 | 8,900 |
|
Apr 1, 2026
|
5.13 | 5.15 | 5.06 | 5.07 | 5.07 | 9,600 |
|
Mar 31, 2026
|
5.23 | 5.27 | 4.92 | 5.10 | 5.10 | 73,700 |
|
Mar 30, 2026
|
5.24 | 5.31 | 5.21 | 5.22 | 5.22 | 3,600 |
|
Mar 27, 2026
|
5.35 | 5.35 | 5.23 | 5.23 | 5.23 | 12,200 |
|
Mar 26, 2026
|
5.43 | 5.45 | 5.29 | 5.40 | 5.40 | 3,200 |
|
Mar 25, 2026
|
5.41 | 5.46 | 5.35 | 5.35 | 5.35 | 1,500 |
|
Mar 24, 2026
|
5.41 | 5.47 | 5.33 | 5.37 | 5.37 | 30,000 |
|
Mar 23, 2026
|
5.20 | 5.41 | 5.20 | 5.40 | 5.40 | 8,000 |
|
Mar 20, 2026
|
5.31 | 5.32 | 5.10 | 5.10 | 5.10 | 93,400 |
|
Mar 19, 2026
|
5.35 | 5.35 | 5.26 | 5.26 | 5.26 | 4,000 |
|
Mar 18, 2026
|
5.43 | 5.44 | 5.25 | 5.25 | 5.25 | 16,600 |
|
Mar 17, 2026
|
5.48 | 5.50 | 5.43 | 5.43 | 5.43 | 11,000 |
|
Mar 16, 2026
|
5.42 | 5.49 | 5.42 | 5.42 | 5.42 | 12,300 |
|
Mar 13, 2026
|
5.47 | 5.47 | 5.34 | 5.42 | 5.42 | 15,800 |
|
Mar 12, 2026
|
5.23 | 5.50 | 5.20 | 5.50 | 5.50 | 84,700 |
|
Mar 11, 2026
|
5.19 | 5.23 | 5.18 | 5.22 | 5.22 | 5,300 |
|
Mar 10, 2026
|
5.05 | 5.17 | 5.05 | 5.17 | 5.17 | 11,900 |
|
Mar 9, 2026
|
5.01 | 5.09 | 4.93 | 4.98 | 4.98 | 9,700 |
|
Mar 6, 2026
|
5.21 | 5.29 | 4.83 | 5.01 | 5.01 | 89,400 |
|
Mar 5, 2026
|
5.47 | 5.47 | 5.12 | 5.21 | 5.21 | 66,000 |
|
Mar 4, 2026
|
5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 3,500 |
|
Mar 3, 2026
|
5.45 | 5.45 | 5.31 | 5.40 | 5.40 | 16,900 |
|
Mar 2, 2026
|
5.31 | 5.49 | 5.31 | 5.46 | 5.46 | 47,500 |
|
Feb 27, 2026
|
5.33 | 5.34 | 5.31 | 5.32 | 5.32 | 7,400 |
|
Feb 26, 2026
|
5.30 | 5.35 | 5.26 | 5.33 | 5.33 | 38,100 |
|
Feb 25, 2026
|
5.26 | 5.27 | 5.23 | 5.26 | 5.26 | 17,500 |
|
Feb 24, 2026
|
5.24 | 5.25 | 5.22 | 5.25 | 5.25 | 2,200 |
|
Feb 23, 2026
|
5.31 | 5.32 | 5.21 | 5.27 | 5.27 | 11,900 |
|
Feb 20, 2026
|
5.17 | 5.35 | 5.17 | 5.35 | 5.35 | 75,900 |
|
Feb 19, 2026
|
5.25 | 5.30 | 5.16 | 5.20 | 5.20 | 60,700 |
|
Feb 18, 2026
|
5.40 | 5.40 | 5.25 | 5.25 | 5.25 | 43,500 |
|
Feb 17, 2026
|
5.16 | 5.59 | 5.16 | 5.35 | 5.35 | 62,800 |
|
Feb 13, 2026
|
5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 20,200 |
|
Feb 12, 2026
|
5.24 | 5.24 | 5.11 | 5.19 | 5.19 | 23,100 |
|
Feb 11, 2026
|
5.17 | 5.24 | 5.08 | 5.24 | 5.24 | 19,300 |
|
Feb 10, 2026
|
5.14 | 5.15 | 5.09 | 5.09 | 5.09 | 8,100 |
|
Feb 9, 2026
|
5.15 | 5.17 | 5.09 | 5.16 | 5.16 | 14,900 |
|
Feb 6, 2026
|
4.97 | 5.17 | 4.97 | 5.06 | 5.06 | 92,500 |
|
Feb 5, 2026
|
4.95 | 4.98 | 4.86 | 4.90 | 4.90 | 37,100 |
|
Feb 4, 2026
|
4.90 | 4.95 | 4.82 | 4.95 | 4.95 | 55,900 |
|
Feb 3, 2026
|
4.85 | 4.89 | 4.82 | 4.86 | 4.86 | 14,300 |
|
Feb 2, 2026
|
4.75 | 4.94 | 4.70 | 4.86 | 4.86 | 63,400 |
|
Jan 30, 2026
|
4.71 | 4.80 | 4.71 | 4.71 | 4.71 | 43,400 |
|
Jan 29, 2026
|
4.75 | 4.78 | 4.67 | 4.75 | 4.75 | 24,300 |
|
Jan 28, 2026
|
4.84 | 4.84 | 4.75 | 4.79 | 4.79 | 19,200 |
|
Jan 27, 2026
|
4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 3,000 |
|
Jan 26, 2026
|
4.77 | 4.80 | 4.74 | 4.80 | 4.80 | 6,200 |
|
Jan 23, 2026
|
4.79 | 4.79 | 4.77 | 4.79 | 4.79 | 2,400 |
|
Jan 22, 2026
|
4.76 | 4.79 | 4.75 | 4.77 | 4.77 | 18,600 |
|
Jan 21, 2026
|
4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 15,400 |
|
Jan 20, 2026
|
4.75 | 4.79 | 4.75 | 4.75 | 4.75 | 27,400 |
|
Jan 16, 2026
|
4.78 | 4.78 | 4.67 | 4.77 | 4.77 | 63,900 |
|
Jan 15, 2026
|
4.37 | 4.78 | 4.36 | 4.77 | 4.77 | 154,000 |
|
Jan 14, 2026
|
4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 65,500 |
|
Jan 13, 2026
|
4.38 | 4.38 | 4.25 | 4.32 | 4.32 | 27,500 |
|
Jan 12, 2026
|
4.37 | 4.41 | 4.33 | 4.34 | 4.34 | 39,500 |
|
Jan 9, 2026
|
4.35 | 4.36 | 4.25 | 4.36 | 4.36 | 26,700 |
|
Jan 8, 2026
|
4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 19,200 |
|
Jan 7, 2026
|
4.26 | 4.28 | 4.25 | 4.26 | 4.26 | 9,100 |
|
Jan 6, 2026
|
4.23 | 4.26 | 4.21 | 4.24 | 4.24 | 11,900 |
|
Jan 5, 2026
|
4.24 | 4.25 | 4.19 | 4.25 | 4.25 | 16,900 |
|
Jan 2, 2026
|
4.28 | 4.28 | 4.20 | 4.24 | 4.24 | 23,500 |
|
Dec 31, 2025
|
4.26 | 4.27 | 4.22 | 4.25 | 4.25 | 42,100 |
|
Dec 30, 2025
|
4.27 | 4.28 | 4.23 | 4.23 | 4.23 | 6,100 |
|
Dec 29, 2025
|
4.20 | 4.27 | 4.19 | 4.27 | 4.27 | 24,900 |
|
Dec 26, 2025
|
4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 6,500 |
|
Dec 24, 2025
|
4.23 | 4.25 | 4.20 | 4.24 | 4.24 | 6,200 |
|
Dec 23, 2025
|
4.26 | 4.28 | 4.20 | 4.22 | 4.22 | 21,700 |
|
Dec 22, 2025
|
4.29 | 4.30 | 4.22 | 4.25 | 4.25 | 31,000 |
|
Dec 19, 2025
|
4.26 | 4.32 | 4.26 | 4.30 | 4.30 | 36,600 |
|
Dec 18, 2025
|
4.28 | 4.30 | 4.25 | 4.28 | 4.28 | 14,000 |
|
Dec 17, 2025
|
4.23 | 4.29 | 4.21 | 4.29 | 4.29 | 18,900 |
|
Dec 16, 2025
|
4.23 | 4.29 | 4.19 | 4.20 | 4.20 | 32,100 |
|
Dec 15, 2025
|
4.33 | 4.34 | 4.19 | 4.19 | 4.19 | 58,500 |
|
Dec 12, 2025
|
4.32 | 4.34 | 4.29 | 4.33 | 4.33 | 18,100 |
|
Dec 11, 2025
|
4.22 | 4.32 | 4.21 | 4.32 | 4.32 | 56,700 |
|
Dec 10, 2025
|
4.19 | 4.24 | 4.11 | 4.19 | 4.19 | 96,200 |
|
Dec 9, 2025
|
4.15 | 4.22 | 4.15 | 4.21 | 4.21 | 50,400 |
|
Dec 8, 2025
|
4.25 | 4.25 | 4.13 | 4.15 | 4.15 | 42,100 |
|
Dec 5, 2025
|
4.07 | 4.13 | 4.04 | 4.10 | 4.10 | 68,700 |
|
Dec 4, 2025
|
4.15 | 4.15 | 4.05 | 4.05 | 4.05 | 64,600 |
|
Dec 3, 2025
|
4.17 | 4.17 | 4.15 | 4.15 | 4.15 | 17,400 |
|
Dec 2, 2025
|
4.16 | 4.17 | 4.15 | 4.15 | 4.15 | 18,700 |
|
Dec 1, 2025
|
4.18 | 4.18 | 4.13 | 4.16 | 4.16 | 17,200 |
|
Nov 28, 2025
|
4.20 | 4.22 | 4.15 | 4.15 | 4.15 | 26,400 |
|
Nov 26, 2025
|
4.17 | 4.21 | 4.17 | 4.18 | 4.18 | 45,900 |
|
Nov 25, 2025
|
4.17 | 4.21 | 4.17 | 4.17 | 4.17 | 35,200 |
|
Nov 24, 2025
|
4.13 | 4.19 | 4.13 | 4.16 | 4.16 | 8,400 |
|
Nov 21, 2025
|
4.15 | 4.17 | 4.13 | 4.14 | 4.14 | 19,300 |
|
Nov 20, 2025
|
4.17 | 4.17 | 4.12 | 4.12 | 4.12 | 16,700 |
|
Nov 19, 2025
|
4.15 | 4.15 | 4.11 | 4.15 | 4.15 | 9,400 |
|
Nov 18, 2025
|
4.17 | 4.20 | 4.14 | 4.15 | 4.15 | 18,900 |
|
Nov 17, 2025
|
4.19 | 4.24 | 4.14 | 4.14 | 4.14 | 44,600 |
|
Nov 14, 2025
|
4.10 | 4.22 | 4.10 | 4.20 | 4.20 | 102,700 |
|
Nov 13, 2025
|
4.15 | 4.17 | 4.06 | 4.11 | 4.11 | 26,100 |
|
Nov 12, 2025
|
4.07 | 4.15 | 4.07 | 4.13 | 4.13 | 6,300 |
|
Nov 11, 2025
|
4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 6,800 |
|
Nov 10, 2025
|
4.01 | 4.01 | 3.97 | 4.00 | 4.00 | 4,800 |
|
Nov 7, 2025
|
3.96 | 3.99 | 3.94 | 3.99 | 3.99 | 17,300 |
|
Nov 6, 2025
|
3.97 | 3.97 | 3.95 | 3.96 | 3.96 | 13,200 |
|
Nov 5, 2025
|
4.01 | 4.01 | 3.92 | 3.95 | 3.95 | 75,700 |
|
Nov 4, 2025
|
4.10 | 4.10 | 4.01 | 4.03 | 4.03 | 18,300 |
|
Nov 3, 2025
|
4.09 | 4.10 | 4.07 | 4.10 | 4.10 | 20,600 |
|
Oct 31, 2025
|
4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 8,800 |
