OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	14.24	14.58	14.21	14.21	14.21	-	72,773
Sep 16, 2025	14.49	14.49	14.20	14.21	14.21	-2.20%	27,851
Sep 15, 2025	14.47	14.61	14.45	14.53	14.53	0.48%	26,621
Sep 12, 2025	14.62	14.62	14.44	14.46	14.46	-1.30%	16,740
Sep 11, 2025	14.68	14.68	14.58	14.65	14.65	0.27%	27,621
Sep 10, 2025	14.61	14.71	14.52	14.61	14.61	-	29,322
Sep 9, 2025	14.73	14.73	14.52	14.61	14.61	-0.27%	28,490
Sep 8, 2025	14.38	14.68	14.25	14.65	14.65	2.73%	46,633
Sep 5, 2025	14.45	14.60	14.17	14.26	14.26	-0.35%	33,584
Sep 4, 2025	14.23	14.52	14.14	14.31	14.31	1.13%	18,595
Sep 3, 2025	14.27	14.74	14.11	14.15	14.15	-1.19%	46,258
Sep 2, 2025	14.39	14.61	14.27	14.32	14.32	-1.51%	45,781
Aug 29, 2025	14.30	14.89	14.28	14.54	14.54	2.97%	129,078
Aug 28, 2025	14.36	14.36	14.10	14.12	14.12	-0.70%	17,801
Aug 27, 2025	14.13	14.37	14.13	14.22	14.22	0.21%	20,607
Aug 26, 2025	14.01	14.34	14.01	14.19	14.19	0.92%	46,635
Aug 25, 2025	14.32	14.36	14.06	14.06	14.06	-1.68%	21,556
Aug 22, 2025	13.69	14.44	13.69	14.30	14.30	5.38%	81,982
Aug 21, 2025	13.73	13.82	13.57	13.57	13.57	-1.60%	22,876
Aug 20, 2025	13.75	13.83	13.60	13.79	13.79	0.58%	27,239
Aug 19, 2025	13.80	13.84	13.68	13.71	13.71	0.15%	21,518
Aug 18, 2025	13.68	13.78	13.57	13.69	13.69	-0.22%	20,850
Aug 15, 2025	14.02	14.02	13.61	13.72	13.72	-1.44%	84,373
Aug 14, 2025	13.75	13.97	13.75	13.92	13.92	-0.22%	32,653
Aug 13, 2025	13.86	14.06	13.76	13.95	13.95	2.05%	56,764
Aug 12, 2025	13.07	13.86	12.92	13.67	13.67	6.22%	136,813
Aug 11, 2025	12.75	12.88	12.68	12.87	12.87	1.18%	23,056
Aug 8, 2025	12.73	12.91	12.60	12.72	12.72	1.27%	21,555
Aug 7, 2025	12.81	12.82	12.55	12.56	12.56	-1.49%	24,195
Aug 6, 2025	12.83	12.83	12.70	12.75	12.63	-0.62%	28,082
Aug 5, 2025	12.76	12.85	12.45	12.83	12.71	0.47%	57,612
Aug 4, 2025	12.89	12.98	12.75	12.77	12.65	-0.23%	58,734
Aug 1, 2025	12.80	12.82	12.44	12.80	12.68	-	79,549
Jul 31, 2025	12.81	12.93	12.64	12.80	12.68	-1.01%	49,961
Jul 30, 2025	13.13	13.22	12.78	12.93	12.81	-1.60%	83,165
Jul 29, 2025	13.95	13.95	13.10	13.14	13.02	-4.78%	63,369
Jul 28, 2025	13.47	13.87	13.43	13.80	13.67	2.83%	54,638
Jul 25, 2025	13.32	13.91	13.22	13.42	13.29	1.36%	68,663
Jul 24, 2025	13.74	13.74	13.21	13.24	13.12	-3.85%	52,857
Jul 23, 2025	13.74	13.90	13.49	13.77	13.64	1.10%	37,074
Jul 22, 2025	13.84	14.12	13.56	13.62	13.49	-1.45%	59,292
Jul 21, 2025	13.89	14.30	13.73	13.82	13.69	-0.36%	183,163
Jul 18, 2025	13.72	13.93	13.43	13.87	13.74	2.06%	115,449
Jul 17, 2025	13.20	13.66	13.20	13.59	13.46	2.80%	94,617
Jul 16, 2025	13.36	13.49	13.06	13.22	13.10	-0.53%	88,944
Jul 15, 2025	13.85	13.87	13.27	13.29	13.16	-3.56%	67,346
Jul 14, 2025	13.44	13.79	13.40	13.78	13.65	2.23%	52,202
Jul 11, 2025	13.52	13.75	13.37	13.48	13.35	-1.25%	52,142
Jul 10, 2025	13.75	13.85	13.60	13.65	13.52	-1.09%	51,591
Jul 9, 2025	13.95	13.97	13.70	13.80	13.67	-	54,320