OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
11.83
-0.19 (-1.58%)
Apr 1, 2025, 3:47 PM EDT - Market open
OP Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.85 | 11.98 | 11.69 | 11.75 | - | -2.25% | 38,328 |
| Mar 31, 2025 | 11.86 | 12.07 | 11.77 | 12.02 | 12.02 | 0.59% | 35,256 |
| Mar 28, 2025 | 12.00 | 12.00 | 11.81 | 11.95 | 11.95 | -1.57% | 47,901 |
| Mar 27, 2025 | 12.07 | 12.16 | 12.01 | 12.14 | 12.14 | -0.08% | 42,120 |
| Mar 26, 2025 | 12.13 | 12.27 | 12.10 | 12.15 | 12.15 | -0.25% | 33,311 |
| Mar 25, 2025 | 12.40 | 12.47 | 12.17 | 12.18 | 12.18 | -2.72% | 46,128 |
| Mar 24, 2025 | 12.25 | 12.54 | 12.20 | 12.52 | 12.52 | 2.58% | 61,422 |
| Mar 21, 2025 | 12.30 | 12.33 | 12.18 | 12.21 | 12.21 | -2.13% | 34,453 |
| Mar 20, 2025 | 12.53 | 12.74 | 12.30 | 12.47 | 12.47 | -1.42% | 46,735 |
| Mar 19, 2025 | 12.50 | 12.71 | 12.35 | 12.65 | 12.65 | 1.52% | 35,875 |
| Mar 18, 2025 | 12.38 | 12.55 | 12.30 | 12.46 | 12.46 | -0.40% | 32,262 |
| Mar 17, 2025 | 12.34 | 12.69 | 12.34 | 12.51 | 12.51 | 0.56% | 13,515 |
| Mar 14, 2025 | 12.45 | 12.66 | 12.30 | 12.44 | 12.44 | 0.16% | 30,033 |
| Mar 13, 2025 | 12.47 | 12.62 | 12.30 | 12.42 | 12.42 | -1.97% | 46,350 |
| Mar 12, 2025 | 11.80 | 12.67 | 11.75 | 12.67 | 12.67 | 7.19% | 52,544 |
| Mar 11, 2025 | 11.93 | 12.05 | 11.80 | 11.82 | 11.82 | -1.42% | 25,502 |
| Mar 10, 2025 | 12.02 | 12.39 | 11.96 | 11.99 | 11.99 | -1.96% | 38,153 |
| Mar 7, 2025 | 12.49 | 12.49 | 12.10 | 12.23 | 12.23 | -2.08% | 20,450 |
| Mar 6, 2025 | 12.17 | 12.51 | 12.04 | 12.49 | 12.49 | 1.05% | 20,066 |
| Mar 5, 2025 | 12.52 | 12.62 | 12.19 | 12.36 | 12.36 | -2.52% | 19,359 |
| Mar 4, 2025 | 12.85 | 13.01 | 12.28 | 12.68 | 12.68 | -2.69% | 36,076 |
| Mar 3, 2025 | 13.20 | 13.43 | 13.03 | 13.03 | 13.03 | -1.29% | 21,184 |
| Feb 28, 2025 | 13.35 | 13.47 | 12.70 | 13.20 | 13.20 | -1.42% | 55,005 |
| Feb 27, 2025 | 13.01 | 13.39 | 13.01 | 13.39 | 13.39 | 3.16% | 23,934 |
| Feb 26, 2025 | 13.40 | 13.44 | 12.59 | 12.98 | 12.98 | -2.70% | 53,330 |
| Feb 25, 2025 | 13.21 | 13.51 | 13.10 | 13.34 | 13.34 | 0.98% | 28,362 |
| Feb 24, 2025 | 13.64 | 13.81 | 13.21 | 13.21 | 13.21 | -2.87% | 47,058 |
| Feb 21, 2025 | 13.90 | 14.04 | 13.55 | 13.60 | 13.60 | -2.30% | 19,069 |
| Feb 20, 2025 | 14.04 | 14.12 | 13.77 | 13.92 | 13.92 | -0.50% | 27,350 |
| Feb 19, 2025 | 14.27 | 14.58 | 13.98 | 13.99 | 13.99 | -2.17% | 25,837 |
| Feb 18, 2025 | 14.41 | 14.44 | 13.97 | 14.30 | 14.30 | -0.83% | 24,272 |
| Feb 14, 2025 | 14.45 | 14.55 | 13.95 | 14.42 | 14.42 | -0.21% | 18,572 |
| Feb 13, 2025 | 14.11 | 14.51 | 14.08 | 14.45 | 14.45 | 2.26% | 18,035 |
| Feb 12, 2025 | 14.25 | 14.48 | 14.01 | 14.13 | 14.13 | -2.48% | 20,960 |
| Feb 11, 2025 | 14.39 | 14.63 | 14.28 | 14.49 | 14.49 | 0.69% | 13,551 |
| Feb 10, 2025 | 14.70 | 14.70 | 13.79 | 14.39 | 14.39 | -2.11% | 61,869 |
| Feb 7, 2025 | 14.78 | 14.91 | 14.45 | 14.70 | 14.70 | -1.28% | 26,789 |
| Feb 6, 2025 | 14.71 | 15.03 | 14.64 | 14.89 | 14.89 | 0.61% | 21,548 |
| Feb 5, 2025 | 14.59 | 14.83 | 14.30 | 14.80 | 14.68 | 1.86% | 36,602 |
| Feb 4, 2025 | 13.82 | 14.58 | 13.70 | 14.53 | 14.41 | 5.52% | 53,879 |
| Feb 3, 2025 | 13.01 | 13.78 | 13.01 | 13.77 | 13.66 | 3.69% | 30,745 |
| Jan 31, 2025 | 13.90 | 13.97 | 13.21 | 13.28 | 13.17 | -4.36% | 24,790 |
| Jan 30, 2025 | 13.71 | 13.99 | 13.70 | 13.89 | 13.77 | 2.55% | 21,483 |
| Jan 29, 2025 | 13.48 | 13.67 | 13.30 | 13.54 | 13.43 | 0.52% | 20,583 |
| Jan 28, 2025 | 13.05 | 13.58 | 13.05 | 13.47 | 13.36 | 3.42% | 26,516 |
| Jan 27, 2025 | 13.96 | 13.96 | 12.81 | 13.03 | 12.92 | -8.21% | 129,969 |
| Jan 24, 2025 | 14.52 | 15.00 | 13.79 | 14.19 | 14.08 | -10.02% | 42,607 |
| Jan 23, 2025 | 15.68 | 16.07 | 15.50 | 15.77 | 15.64 | -0.13% | 36,236 |
| Jan 22, 2025 | 15.76 | 16.02 | 15.73 | 15.79 | 15.66 | -1.07% | 25,130 |
| Jan 21, 2025 | 15.71 | 16.06 | 15.41 | 15.96 | 15.83 | 1.72% | 22,303 |