Skip to main content
logo
OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
13.95
-0.20 (-1.41%)
Feb 18, 2026, 4:00 PM EST - Market closed

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202614.1914.2313.8713.9513.95-1.41%26,879
Feb 17, 202614.0414.1914.0014.1514.150.71%23,314
Feb 13, 202614.0214.1013.9514.0514.05-0.28%10,980
Feb 12, 202614.1314.1613.8014.0914.090.57%30,217
Feb 11, 202614.1514.1513.7314.0114.01-20,346
Feb 10, 202614.1014.1813.9414.0114.01-0.64%23,717
Feb 9, 202614.2614.2614.0214.1014.10-0.70%19,841
Feb 6, 202614.3014.4314.1914.2014.20-0.14%21,843
Feb 5, 202614.3714.3714.1214.2214.22-1.73%38,199
Feb 4, 202614.7014.8614.4014.4714.35-0.48%36,875
Feb 3, 202614.4014.6714.3514.5414.420.28%39,850
Feb 2, 202614.0014.6513.9814.5014.383.72%71,441
Jan 30, 202613.8614.1513.6013.9813.860.83%59,392
Jan 29, 202613.5813.8713.5013.8713.751.72%34,402
Jan 28, 202613.7213.8113.4513.6313.52-0.47%37,206
Jan 27, 202613.8313.8313.6013.7013.581.00%22,786
Jan 26, 202613.7413.7913.3713.5613.45-2.59%68,422
Jan 23, 202614.6314.7213.9213.9213.80-5.95%47,764
Jan 22, 202614.7515.1314.7314.8014.68-1.07%27,107
Jan 21, 202614.4015.0014.4014.9614.844.47%51,357
Jan 20, 202614.6514.6514.2414.3214.20-3.31%27,520
Jan 16, 202614.7415.0314.7414.8114.690.34%26,408
Jan 15, 202614.4614.9814.4614.7614.642.07%23,077
Jan 14, 202614.1414.4614.1414.4614.342.34%27,595
Jan 13, 202614.2414.3214.0814.1314.01-0.14%27,696
Jan 12, 202614.1414.3714.0614.1514.03-0.42%22,896
Jan 9, 202614.4814.4814.2114.2114.09-1.86%26,697
Jan 8, 202613.9114.5113.9114.4814.363.35%50,830
Jan 7, 202614.1814.2513.8814.0113.89-2.03%55,972
Jan 6, 202614.2314.3614.0814.3014.18-37,801
Jan 5, 202614.0514.5214.0514.3014.182.29%43,266
Jan 2, 202614.0714.1313.9113.9813.86-0.99%34,405
Dec 31, 202514.4114.4414.0614.1214.00-0.81%30,944
Dec 30, 202514.1614.3114.0514.2414.120.32%34,250
Dec 29, 202514.2214.2214.0614.1914.07-0.49%30,088
Dec 26, 202514.4414.5814.1914.2614.14-1.38%28,845
Dec 24, 202514.3814.5214.3614.4614.340.14%11,664
Dec 23, 202514.4114.4914.4114.4414.320.21%26,120
Dec 22, 202514.9315.0114.4014.4114.29-3.22%54,703
Dec 19, 202515.2715.2714.6614.8914.77-1.06%96,487
Dec 18, 202514.9915.2014.9315.0514.931.07%73,836
Dec 17, 202514.8715.0014.8714.8914.770.68%36,035
Dec 16, 202514.8114.9314.7914.7914.67-0.60%32,842
Dec 15, 202514.8614.9114.7514.8814.760.74%46,405
Dec 12, 202514.7814.8114.6114.7714.650.48%44,605
Dec 11, 202514.6014.7614.5214.7014.580.62%79,222
Dec 10, 202513.9114.6713.9114.6114.495.41%142,966
Dec 9, 202513.8513.9313.8513.8613.750.80%23,660
Dec 8, 202513.8713.9613.7513.7513.64-0.15%25,402
Dec 5, 202513.7013.8313.5813.7713.660.95%33,532