OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.88	14.21	13.87	14.18	14.18	1.21%	22,945
May 20, 2026	13.90	14.24	13.90	14.01	14.01	0.79%	31,969
May 19, 2026	13.85	14.00	13.67	13.90	13.90	-0.36%	32,857
May 18, 2026	13.66	14.06	13.66	13.95	13.95	2.12%	26,313
May 15, 2026	14.01	14.01	13.60	13.66	13.66	-2.91%	18,421
May 14, 2026	13.91	14.15	13.89	14.07	14.07	0.86%	22,223
May 13, 2026	14.04	14.10	13.86	13.95	13.95	-0.36%	23,030
May 12, 2026	13.98	14.07	13.63	14.00	14.00	-0.21%	49,022
May 11, 2026	14.42	14.42	14.00	14.03	14.03	-2.91%	46,741
May 8, 2026	14.53	14.62	14.43	14.45	14.45	-0.96%	26,902
May 7, 2026	14.42	14.64	14.42	14.59	14.59	0.41%	31,652
May 6, 2026	14.65	14.85	14.57	14.67	14.53	1.03%	37,571
May 5, 2026	14.37	14.63	14.24	14.52	14.38	1.04%	31,848
May 4, 2026	14.57	14.66	14.26	14.37	14.23	-2.04%	41,978
May 1, 2026	14.36	14.69	14.29	14.67	14.53	2.30%	34,434
Apr 30, 2026	14.28	14.44	14.28	14.34	14.20	-0.62%	29,679
Apr 29, 2026	14.99	14.99	14.36	14.43	14.29	-3.80%	36,029
Apr 28, 2026	14.35	15.00	14.16	15.00	14.86	4.68%	67,715
Apr 27, 2026	14.39	14.49	14.33	14.33	14.19	-0.14%	52,153
Apr 24, 2026	14.35	14.50	14.17	14.35	14.21	1.70%	40,900
Apr 23, 2026	14.20	14.34	14.06	14.11	13.98	-0.42%	16,148
Apr 22, 2026	14.14	14.25	14.10	14.17	14.03	0.35%	21,690
Apr 21, 2026	14.21	14.25	14.07	14.12	13.99	-1.05%	24,985
Apr 20, 2026	14.25	14.35	14.13	14.27	14.13	0.07%	31,233
Apr 17, 2026	14.25	14.41	14.23	14.26	14.12	0.28%	65,757
Apr 16, 2026	14.02	14.24	14.01	14.22	14.08	0.71%	27,467
Apr 15, 2026	14.15	14.19	13.99	14.12	13.99	-0.35%	17,481
Apr 14, 2026	14.16	14.26	13.98	14.17	14.03	-0.56%	22,980
Apr 13, 2026	14.24	14.38	14.08	14.25	14.11	-	27,799
Apr 10, 2026	14.25	14.33	13.99	14.25	14.11	0.64%	77,802
Apr 9, 2026	13.93	14.24	13.80	14.16	14.02	1.29%	142,283
Apr 8, 2026	13.87	14.10	13.71	13.98	13.85	2.12%	36,931
Apr 7, 2026	13.68	13.79	13.62	13.69	13.56	-	27,278
Apr 6, 2026	13.62	13.78	13.62	13.69	13.56	0.66%	28,150
Apr 2, 2026	13.36	13.64	13.33	13.60	13.47	0.44%	16,865
Apr 1, 2026	13.42	13.67	13.42	13.54	13.41	1.80%	18,960
Mar 31, 2026	13.43	13.56	13.24	13.30	13.17	-0.60%	25,776
Mar 30, 2026	13.27	13.39	13.02	13.38	13.25	1.90%	38,553
Mar 27, 2026	13.21	13.34	13.08	13.13	13.00	-1.28%	10,403
Mar 26, 2026	13.22	13.39	13.20	13.30	13.17	0.08%	26,923
Mar 25, 2026	13.31	13.45	13.08	13.29	13.16	0.61%	22,354
Mar 24, 2026	12.76	13.26	12.76	13.21	13.08	2.24%	33,209
Mar 23, 2026	12.71	13.19	12.71	12.92	12.80	3.61%	64,200
Mar 20, 2026	12.62	12.68	12.41	12.47	12.35	-1.19%	135,145
Mar 19, 2026	12.53	12.75	12.44	12.62	12.50	-	59,784
Mar 18, 2026	12.90	13.16	12.55	12.62	12.50	-2.17%	47,716
Mar 17, 2026	13.24	13.24	12.90	12.90	12.78	-1.83%	27,676
Mar 16, 2026	13.05	13.22	12.98	13.14	13.01	1.47%	15,640
Mar 13, 2026	12.88	13.01	12.75	12.95	12.83	-0.15%	38,647
Mar 12, 2026	12.86	13.16	12.75	12.97	12.85	-1.29%	36,344