OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.13	12.35	11.98	12.34	12.34	2.66%	51,549
Jun 5, 2025	12.05	12.22	11.90	12.02	12.02	0.67%	61,043
Jun 4, 2025	12.07	12.23	11.88	11.94	11.94	-0.91%	56,946
Jun 3, 2025	11.92	12.28	11.86	12.05	12.05	0.92%	98,505
Jun 2, 2025	12.33	12.33	11.94	11.94	11.94	-3.05%	53,064
May 30, 2025	12.53	12.56	12.27	12.32	12.32	-2.11%	64,612
May 29, 2025	12.61	12.71	12.53	12.58	12.58	-0.94%	31,176
May 28, 2025	12.87	12.87	12.62	12.70	12.70	-1.17%	40,577
May 27, 2025	12.58	12.93	12.50	12.85	12.85	3.88%	67,784
May 23, 2025	12.61	12.75	12.35	12.37	12.37	-3.02%	87,876
May 22, 2025	12.84	12.97	12.67	12.76	12.76	-0.58%	80,012
May 21, 2025	13.00	13.07	12.58	12.83	12.83	-1.84%	77,878
May 20, 2025	13.09	13.35	13.07	13.07	13.07	-0.57%	36,246
May 19, 2025	13.00	13.18	12.96	13.15	13.15	0.11%	24,557
May 16, 2025	13.31	13.33	13.13	13.13	13.13	-1.57%	26,634
May 15, 2025	13.13	13.37	13.13	13.34	13.34	1.44%	43,303
May 14, 2025	13.27	13.35	13.12	13.15	13.15	-0.90%	32,319
May 13, 2025	13.00	13.34	13.00	13.27	13.27	2.47%	33,955
May 12, 2025	13.29	13.29	12.95	12.95	12.95	0.54%	34,901
May 9, 2025	12.75	12.90	12.53	12.88	12.88	0.63%	37,630
May 8, 2025	12.65	12.88	12.50	12.80	12.80	1.59%	54,195
May 7, 2025	12.77	13.06	12.55	12.60	12.48	-1.41%	54,877
May 6, 2025	12.80	12.98	12.68	12.78	12.66	-1.24%	70,940
May 5, 2025	13.01	13.23	12.86	12.94	12.82	-1.67%	40,366
May 2, 2025	12.88	13.18	12.78	13.16	13.04	2.89%	61,281
May 1, 2025	12.70	13.00	12.59	12.79	12.67	-0.39%	56,197
Apr 30, 2025	12.49	12.87	12.36	12.84	12.72	1.58%	77,402
Apr 29, 2025	12.76	12.79	12.38	12.64	12.52	-1.48%	63,750
Apr 28, 2025	12.10	12.83	11.92	12.83	12.71	5.77%	111,782
Apr 25, 2025	12.10	12.49	12.07	12.13	12.02	1.42%	32,072
Apr 24, 2025	11.60	11.96	11.58	11.96	11.85	2.66%	34,533
Apr 23, 2025	11.99	12.09	11.54	11.65	11.54	0.26%	45,679
Apr 22, 2025	11.07	11.62	11.07	11.62	11.51	5.44%	89,008
Apr 21, 2025	11.50	11.50	11.02	11.02	10.92	-5.16%	36,055
Apr 17, 2025	11.21	11.63	11.15	11.62	11.51	3.66%	46,929
Apr 16, 2025	11.08	11.23	10.99	11.21	11.11	-	68,284
Apr 15, 2025	10.61	11.31	10.57	11.21	11.11	5.70%	120,980
Apr 14, 2025	10.75	11.02	10.50	10.61	10.51	0.62%	72,603
Apr 11, 2025	10.86	10.86	10.49	10.54	10.44	-2.23%	50,217
Apr 10, 2025	11.22	11.48	10.56	10.78	10.68	-5.85%	54,703
Apr 9, 2025	10.71	11.48	10.49	11.45	11.34	5.53%	61,921
Apr 8, 2025	11.20	11.32	10.70	10.85	10.75	-1.72%	35,651
Apr 7, 2025	10.76	11.14	10.55	11.04	10.94	-0.09%	67,743
Apr 4, 2025	10.81	11.06	10.43	11.05	10.95	-0.36%	60,226
Apr 3, 2025	11.60	11.60	10.87	11.09	10.99	-8.35%	43,376
Apr 2, 2025	11.70	12.10	11.70	12.10	11.99	2.02%	37,682
Apr 1, 2025	11.90	11.95	11.66	11.86	11.75	-1.33%	47,165
Mar 31, 2025	11.86	12.07	11.77	12.02	11.91	0.59%	35,256
Mar 28, 2025	12.00	12.00	11.81	11.95	11.84	-1.57%	47,901
Mar 27, 2025	12.07	12.16	12.01	12.14	12.03	-0.08%	42,120