OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	13.28	13.55	13.23	13.46	13.46	0.07%	28,940
Nov 28, 2025	13.65	13.65	13.42	13.45	13.45	-0.81%	19,448
Nov 26, 2025	13.44	13.57	13.42	13.56	13.56	0.33%	26,466
Nov 25, 2025	13.34	13.58	13.34	13.52	13.52	2.62%	42,783
Nov 24, 2025	13.12	13.29	13.11	13.17	13.17	0.46%	41,204
Nov 21, 2025	12.77	13.13	12.77	13.11	13.11	2.82%	52,236
Nov 20, 2025	12.79	12.96	12.65	12.75	12.75	0.95%	47,651
Nov 19, 2025	12.76	12.95	12.63	12.63	12.63	-0.32%	32,050
Nov 18, 2025	12.67	12.73	12.64	12.67	12.67	0.16%	22,076
Nov 17, 2025	13.28	13.31	12.64	12.65	12.65	-4.17%	33,335
Nov 14, 2025	13.25	13.25	13.09	13.20	13.20	-0.90%	16,424
Nov 13, 2025	13.20	13.34	13.19	13.32	13.32	0.08%	23,481
Nov 12, 2025	13.28	13.44	13.24	13.31	13.31	0.99%	24,965
Nov 11, 2025	13.24	13.30	13.13	13.18	13.18	-0.53%	30,884
Nov 10, 2025	12.93	13.30	12.93	13.25	13.25	1.15%	73,282
Nov 7, 2025	13.10	13.20	12.94	13.10	13.10	-	118,513
Nov 6, 2025	13.21	13.24	13.06	13.10	13.10	-2.96%	15,205
Nov 5, 2025	13.25	13.55	13.25	13.50	13.38	1.58%	53,685
Nov 4, 2025	13.25	13.39	13.22	13.29	13.17	-0.52%	29,562
Nov 3, 2025	13.32	13.37	13.17	13.36	13.24	0.07%	34,931
Oct 31, 2025	13.28	13.39	13.20	13.35	13.23	-0.30%	26,185
Oct 30, 2025	13.40	13.60	13.38	13.39	13.27	-0.07%	37,839
Oct 29, 2025	13.64	13.74	13.30	13.40	13.28	-2.15%	39,703
Oct 28, 2025	13.68	13.77	13.60	13.70	13.57	0.11%	50,295
Oct 27, 2025	13.77	13.82	13.63	13.68	13.56	0.29%	31,823
Oct 24, 2025	13.40	13.68	13.40	13.64	13.52	1.87%	21,859
Oct 23, 2025	13.48	13.49	13.34	13.39	13.27	-1.40%	24,356
Oct 22, 2025	13.59	13.67	13.44	13.58	13.46	0.30%	31,348
Oct 21, 2025	13.51	13.60	13.48	13.54	13.42	0.67%	78,777
Oct 20, 2025	13.23	13.46	13.23	13.45	13.33	2.52%	47,505
Oct 17, 2025	13.21	13.36	12.95	13.12	13.00	-0.08%	44,638
Oct 16, 2025	13.51	13.51	13.00	13.13	13.01	-3.46%	43,207
Oct 15, 2025	13.77	13.77	13.51	13.60	13.48	-0.51%	30,165
Oct 14, 2025	13.20	13.73	13.20	13.67	13.55	2.32%	22,017
Oct 13, 2025	13.22	13.41	13.05	13.36	13.24	2.30%	33,947
Oct 10, 2025	13.62	13.67	13.06	13.06	12.94	-3.47%	28,903
Oct 9, 2025	13.68	13.83	13.43	13.53	13.41	-1.38%	36,370
Oct 8, 2025	13.75	13.81	13.65	13.72	13.60	1.33%	25,843
Oct 7, 2025	13.78	13.85	13.53	13.54	13.42	-1.67%	23,455
Oct 6, 2025	13.87	13.97	13.72	13.77	13.65	-0.15%	26,825
Oct 3, 2025	13.83	13.86	13.74	13.79	13.67	1.70%	13,609
Oct 2, 2025	13.64	13.67	13.51	13.56	13.44	-0.73%	19,020
Oct 1, 2025	13.85	14.14	13.66	13.66	13.54	-1.87%	31,524
Sep 30, 2025	13.96	14.13	13.76	13.92	13.80	-0.36%	30,650
Sep 29, 2025	14.23	14.23	13.91	13.97	13.85	-1.90%	26,873
Sep 26, 2025	14.30	14.63	14.19	14.24	14.11	0.07%	18,143
Sep 25, 2025	14.31	14.31	13.96	14.23	14.10	-0.84%	21,844
Sep 24, 2025	14.37	14.60	14.21	14.35	14.22	0.56%	34,413
Sep 23, 2025	14.49	14.67	14.25	14.27	14.14	-0.90%	27,794
Sep 22, 2025	14.71	14.71	14.30	14.40	14.27	-2.24%	44,497