OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.39	15.39	15.08	15.08	15.08	-2.33%	19,878
Oct 29, 2026	15.24	15.50	14.95	15.44	15.44	0.98%	28,111
Oct 28, 2026	15.13	15.29	14.91	15.29	15.29	1.73%	37,106
Oct 27, 2026	15.09	15.09	14.95	15.03	15.03	0.20%	37,394
Oct 26, 2026	14.86	15.14	14.73	15.00	15.00	1.90%	50,675
Oct 23, 2026	14.95	15.23	14.41	14.72	14.72	-2.00%	31,443
Oct 22, 2026	14.63	15.08	14.63	15.02	15.02	2.67%	28,237
Oct 21, 2026	14.75	14.87	14.54	14.63	14.63	-0.61%	24,702
Oct 20, 2026	14.77	14.95	14.72	14.72	14.72	0.41%	15,224
Oct 19, 2026	14.71	14.80	14.61	14.66	14.66	-0.61%	28,037
Oct 16, 2026	14.89	14.92	14.72	14.75	14.75	-0.67%	24,801
Oct 15, 2026	14.76	15.13	14.75	14.85	14.85	0.88%	28,918
Oct 14, 2026	14.88	14.98	14.67	14.72	14.72	-2.06%	56,564
Oct 13, 2026	15.07	15.09	14.87	15.03	15.03	0.07%	28,687
Oct 12, 2026	14.85	15.12	14.83	15.02	15.02	0.87%	33,164
Oct 9, 2026	15.09	15.09	14.81	14.89	14.89	-1.19%	26,686
Oct 8, 2026	15.05	15.19	15.01	15.07	15.07	-0.46%	23,311
Oct 7, 2026	15.13	15.27	15.00	15.14	15.14	-0.59%	36,901
Oct 6, 2026	15.20	15.37	15.13	15.23	15.23	0.20%	21,500
Oct 5, 2026	15.50	15.51	15.18	15.20	15.20	-1.81%	53,511
Oct 2, 2026	15.25	15.54	15.25	15.48	15.48	1.64%	43,486
Oct 1, 2026	15.00	15.24	14.83	15.23	15.23	1.53%	46,789
Sep 30, 2026	15.24	15.24	14.95	15.00	15.00	-1.25%	37,248
Sep 29, 2026	15.19	15.24	15.02	15.19	15.19	-0.13%	37,010
Sep 28, 2026	15.17	15.24	15.11	15.21	15.21	0.20%	38,619
Sep 25, 2026	15.09	15.27	15.01	15.18	15.18	0.46%	30,635
Sep 24, 2026	14.92	15.13	14.85	15.11	15.11	1.55%	30,702
Sep 23, 2026	15.31	15.31	14.85	14.88	14.88	-3.19%	48,125
Sep 22, 2026	15.37	15.45	15.25	15.37	15.37	0.52%	60,171
Sep 21, 2026	15.40	15.50	15.26	15.29	15.29	-0.78%	55,132
Sep 18, 2026	15.33	15.45	15.08	15.41	15.41	-0.06%	149,519
Sep 17, 2026	15.50	15.67	15.20	15.42	15.42	0.13%	58,426
Sep 16, 2026	15.47	15.56	15.18	15.40	15.40	-0.52%	74,931
Sep 15, 2026	15.38	15.48	15.35	15.48	15.48	0.52%	63,355
Sep 14, 2026	15.36	15.58	15.31	15.40	15.40	0.26%	37,766
Sep 11, 2026	15.30	15.49	15.10	15.36	15.36	0.66%	61,888
Sep 10, 2026	15.33	15.33	15.06	15.26	15.26	0.39%	23,075
Sep 9, 2026	15.13	15.26	14.96	15.20	15.20	-0.13%	37,871
Sep 8, 2026	15.45	15.48	15.21	15.22	15.22	-1.55%	32,909
Sep 4, 2026	15.26	15.50	15.26	15.46	15.46	0.72%	35,414
Sep 3, 2026	15.26	15.45	15.26	15.35	15.35	1.19%	20,230
Sep 2, 2026	14.99	15.31	14.91	15.17	15.17	1.20%	43,580
Sep 1, 2026	14.97	15.10	14.92	14.99	14.99	-0.13%	35,511
Aug 31, 2026	15.15	15.15	14.94	15.01	15.01	-0.79%	43,089
Aug 28, 2026	15.13	15.27	15.04	15.13	15.13	-0.26%	35,944
Aug 27, 2026	14.94	15.20	14.78	15.17	15.17	0.93%	35,724
Aug 26, 2026	15.26	15.26	15.00	15.03	15.03	-1.38%	41,137
Aug 25, 2026	15.22	15.28	15.14	15.24	15.24	-0.59%	27,975
Aug 24, 2026	15.38	15.46	15.33	15.33	15.33	0.20%	30,980
Aug 21, 2026	15.49	15.74	15.22	15.30	15.30	-0.78%	89,496