Skip to main content
OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
14.89
+0.23 (1.57%)
Jan 14, 2025, 4:00 PM EST - Market closed

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202514.7014.9714.6714.8914.891.57%23,019
Jan 13, 202514.4014.7314.3814.6614.660.34%23,446
Jan 10, 202515.2615.3114.4914.6114.61-3.18%25,204
Jan 8, 202515.1915.3915.0915.0915.09-2.08%17,259
Jan 7, 202515.3315.4115.1715.4115.41-0.77%15,657
Jan 6, 202515.7815.9115.4015.5315.53-0.32%29,263
Jan 3, 202515.4715.5815.1815.5815.581.70%10,384
Jan 2, 202515.7115.8515.2315.3215.32-3.10%30,964
Dec 31, 202415.4115.9215.4115.8115.811.41%15,460
Dec 30, 202415.4315.7215.3015.5915.590.19%15,433
Dec 27, 202415.5615.5615.3415.5615.56-0.58%9,895
Dec 26, 202415.6915.9015.4515.6515.65-0.19%26,382
Dec 24, 202415.6015.8015.4715.6815.68-0.63%9,601
Dec 23, 202415.8416.1915.4615.7815.78-1.25%31,261
Dec 20, 202415.8616.2415.6615.9815.980.76%35,374
Dec 19, 202415.9516.6415.8415.8615.860.70%38,092
Dec 18, 202417.0017.3415.7515.7515.75-6.80%23,427
Dec 17, 202417.1117.3216.6016.9016.90-1.74%22,019
Dec 16, 202417.2817.3617.1017.2017.200.12%20,128
Dec 13, 202417.0017.3216.9517.1817.18-0.41%12,978
Dec 12, 202417.1117.7916.7517.2517.250.70%27,212
Dec 11, 202417.5317.7516.9917.1317.13-1.27%36,814
Dec 10, 202417.4417.6017.2117.3517.35-1.03%10,232
Dec 9, 202417.5718.2917.3417.5317.53-0.17%23,963
Dec 6, 202417.8717.8717.4717.5617.56-2.28%34,442
Dec 5, 202418.3318.5717.9317.9717.97-1.59%20,703
Dec 4, 202417.7518.2617.6918.2618.263.13%23,693
Dec 3, 202417.6417.7517.4817.7117.71-0.14%10,891
Dec 2, 202417.4217.7517.0117.7317.732.31%46,804
Nov 29, 202417.6117.6117.1017.3317.33-0.57%17,402
Nov 27, 202417.6617.6617.3817.4317.43-0.06%10,731
Nov 26, 202417.6217.6417.1817.4417.440.46%31,307
Nov 25, 202417.2417.7116.9917.3617.361.17%37,885
Nov 22, 202416.9317.1716.2317.1617.162.14%37,678
Nov 21, 202416.5016.8516.3116.8016.802.63%34,085
Nov 20, 202416.3016.4516.1216.3716.370.43%41,218
Nov 19, 202416.3316.4316.2516.3016.30-0.43%18,811
Nov 18, 202416.5116.5115.9816.3716.37-0.85%43,240
Nov 15, 202416.7617.1016.3316.5116.51-1.14%37,377
Nov 14, 202416.6318.2916.5016.7016.700.18%68,962
Nov 13, 202416.3616.6716.2916.6716.672.65%47,208
Nov 12, 202416.2416.4616.1316.2416.240.43%18,723
Nov 11, 202416.0216.7216.0016.1716.171.70%32,562
Nov 8, 202415.7316.2115.7215.9015.901.86%26,686
Nov 7, 202416.0716.0715.2315.6115.61-3.88%39,036
Nov 6, 202415.0116.3814.7816.2416.1211.46%137,583
Nov 5, 202414.4714.8314.4714.5714.460.14%29,079
Nov 4, 202414.7714.9414.5014.5514.44-1.36%27,436
Nov 1, 202414.7914.9114.5014.7514.64-0.41%18,204
Oct 31, 202415.0715.0714.7914.8114.70-1.53%16,321
Oct 30, 202415.1715.1714.7815.0414.93-0.27%33,017
Oct 29, 202414.4615.2114.4615.0814.974.58%39,333
Oct 28, 202414.2514.6414.2514.4214.311.91%58,440
Oct 25, 202413.9914.3813.8814.1514.042.31%38,936
Oct 24, 202413.4113.8613.3713.8313.722.98%48,610
Oct 23, 202413.3213.4513.1913.4313.330.94%14,450
Oct 22, 202412.9013.3312.9013.3113.201.76%16,128
Oct 21, 202413.1213.3412.9713.0812.98-0.72%20,597
Oct 18, 202413.1013.2813.1013.1713.070.77%5,004
Oct 17, 202413.1013.1012.9813.0712.970.93%18,916
Oct 16, 202413.3513.4412.9512.9512.85-2.12%23,390
Oct 15, 202413.1913.3713.1913.2313.130.84%21,498
Oct 14, 202412.9813.3212.9613.1213.021.00%47,267
Oct 11, 202412.2513.0012.2512.9912.894.42%62,873
Oct 10, 202412.2212.4412.1612.4412.350.16%5,341
Oct 9, 202412.2512.4212.0112.4212.331.39%19,592
Oct 8, 202412.3712.4212.2512.2512.16-0.08%6,369
Oct 7, 202412.4512.5012.2612.2612.17-0.97%10,683
Oct 4, 202412.6012.6012.2412.3812.291.14%3,109
Oct 3, 202412.1112.2512.1112.2412.150.33%5,252
Oct 2, 202412.2812.4012.2012.2012.11-5,748
Oct 1, 202412.4012.4012.0812.2012.11-2.24%19,948
Sep 30, 202412.4012.4812.3312.4812.390.89%22,625
Sep 27, 202412.2012.4212.2012.3712.280.73%8,549
Sep 26, 202412.3012.3712.2512.2812.19-0.41%9,146
Sep 25, 202412.3312.3312.2112.3312.24-0.72%5,071
Sep 24, 202412.6412.6412.3612.4212.33-1.82%11,053
Sep 23, 202412.6412.7812.5612.6512.550.08%5,749
Sep 20, 202412.6412.6412.5712.6412.54-0.86%25,053
Sep 19, 202412.5012.7512.4912.7512.652.99%21,283
Sep 18, 202412.4212.6412.1612.3812.29-0.24%29,220
Sep 17, 202412.5012.6212.4112.4112.32-0.72%13,474
Sep 16, 202412.3512.6112.3412.5012.411.13%19,426
Sep 13, 202412.1412.3711.9112.3612.271.64%8,713
Sep 12, 202411.9612.1611.8912.1612.071.00%9,886
Sep 11, 202412.0412.0811.9112.0411.95-0.99%17,175
Sep 10, 202412.3412.3412.0712.1612.07-0.65%26,877
Sep 9, 202412.3012.3412.1712.2412.15-0.57%18,862
Sep 6, 202412.4112.4212.1612.3112.22-0.97%7,083
Sep 5, 202412.4512.4812.4012.4312.34-0.56%10,161
Sep 4, 202412.2912.6411.8812.5012.41-0.64%25,166
Sep 3, 202412.7512.8012.5512.5812.48-2.33%10,266
Aug 30, 202412.6012.8812.6012.8812.781.58%11,039
Aug 29, 202412.7112.7112.6312.6812.580.40%8,580
Aug 28, 202412.5212.6312.5012.6312.530.80%11,621
Aug 27, 202412.6012.6412.3812.5312.43-1.18%6,743
Aug 26, 202413.0013.0012.6412.6812.58-1.32%26,271
Aug 23, 202412.6513.0312.6512.8512.751.82%90,194
Aug 22, 202412.5212.7512.5212.6212.520.64%39,742
Aug 21, 202412.5512.7512.5012.5412.440.32%28,707