OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
12.89
+0.43 (3.45%)
Jun 27, 2025, 4:00 PM - Market closed
OP Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 12.59 | 13.01 | 12.47 | 12.89 | 12.89 | 3.45% | 1,703,272 |
Jun 26, 2025 | 12.12 | 12.46 | 12.11 | 12.46 | 12.46 | 3.32% | 116,258 |
Jun 25, 2025 | 12.35 | 12.35 | 12.00 | 12.06 | 12.06 | -1.55% | 64,093 |
Jun 24, 2025 | 11.95 | 12.32 | 11.95 | 12.25 | 12.25 | 3.11% | 114,428 |
Jun 23, 2025 | 11.68 | 11.88 | 11.52 | 11.88 | 11.88 | 1.19% | 89,951 |
Jun 20, 2025 | 11.81 | 11.81 | 11.57 | 11.74 | 11.74 | - | 66,746 |
Jun 18, 2025 | 11.65 | 11.94 | 11.62 | 11.74 | 11.74 | 0.43% | 83,110 |
Jun 17, 2025 | 11.65 | 11.85 | 11.60 | 11.69 | 11.69 | 0.60% | 62,516 |
Jun 16, 2025 | 12.04 | 12.05 | 11.57 | 11.62 | 11.62 | -1.78% | 95,687 |
Jun 13, 2025 | 12.39 | 12.53 | 11.83 | 11.83 | 11.83 | -4.83% | 78,675 |
Jun 12, 2025 | 12.58 | 12.64 | 12.34 | 12.43 | 12.43 | -1.66% | 32,205 |
Jun 11, 2025 | 12.63 | 12.75 | 12.55 | 12.64 | 12.64 | 0.56% | 50,830 |
Jun 10, 2025 | 12.32 | 12.57 | 12.30 | 12.57 | 12.57 | 2.44% | 47,790 |
Jun 9, 2025 | 12.44 | 12.47 | 12.25 | 12.27 | 12.27 | -0.57% | 53,849 |
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 |