OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
15.08
+0.66 (4.58%)
Oct 29, 2024, 4:00 PM EDT - Market closed
OP Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 14.46 | 15.21 | 14.46 | 15.08 | 15.08 | 4.58% | 39,333 |
Oct 28, 2024 | 14.25 | 14.64 | 14.25 | 14.42 | 14.42 | 1.91% | 58,440 |
Oct 25, 2024 | 13.99 | 14.38 | 13.88 | 14.15 | 14.15 | 2.31% | 38,936 |
Oct 24, 2024 | 13.41 | 13.86 | 13.37 | 13.83 | 13.83 | 2.98% | 48,610 |
Oct 23, 2024 | 13.32 | 13.45 | 13.19 | 13.43 | 13.43 | 0.94% | 14,450 |
Oct 22, 2024 | 12.90 | 13.33 | 12.90 | 13.31 | 13.31 | 1.76% | 16,128 |
Oct 21, 2024 | 13.12 | 13.34 | 12.97 | 13.08 | 13.08 | -0.72% | 20,597 |
Oct 18, 2024 | 13.10 | 13.28 | 13.10 | 13.17 | 13.17 | 0.77% | 5,004 |
Oct 17, 2024 | 13.10 | 13.10 | 12.98 | 13.07 | 13.07 | 0.93% | 18,916 |
Oct 16, 2024 | 13.35 | 13.44 | 12.95 | 12.95 | 12.95 | -2.12% | 23,390 |
Oct 15, 2024 | 13.19 | 13.37 | 13.19 | 13.23 | 13.23 | 0.84% | 21,498 |
Oct 14, 2024 | 12.98 | 13.32 | 12.96 | 13.12 | 13.12 | 1.00% | 47,267 |
Oct 11, 2024 | 12.25 | 13.00 | 12.25 | 12.99 | 12.99 | 4.42% | 62,873 |
Oct 10, 2024 | 12.22 | 12.44 | 12.16 | 12.44 | 12.44 | 0.16% | 5,341 |
Oct 9, 2024 | 12.25 | 12.42 | 12.01 | 12.42 | 12.42 | 1.39% | 19,592 |
Oct 8, 2024 | 12.37 | 12.42 | 12.25 | 12.25 | 12.25 | -0.08% | 6,369 |
Oct 7, 2024 | 12.45 | 12.50 | 12.26 | 12.26 | 12.26 | -0.97% | 10,683 |
Oct 4, 2024 | 12.60 | 12.60 | 12.24 | 12.38 | 12.38 | 1.14% | 3,109 |
Oct 3, 2024 | 12.11 | 12.25 | 12.11 | 12.24 | 12.24 | 0.33% | 5,252 |
Oct 2, 2024 | 12.28 | 12.40 | 12.20 | 12.20 | 12.20 | - | 5,748 |
Oct 1, 2024 | 12.40 | 12.40 | 12.08 | 12.20 | 12.20 | -2.24% | 19,948 |
Sep 30, 2024 | 12.40 | 12.48 | 12.33 | 12.48 | 12.48 | 0.89% | 22,625 |
Sep 27, 2024 | 12.20 | 12.42 | 12.20 | 12.37 | 12.37 | 0.73% | 8,549 |
Sep 26, 2024 | 12.30 | 12.37 | 12.25 | 12.28 | 12.28 | -0.41% | 9,146 |
Sep 25, 2024 | 12.33 | 12.33 | 12.21 | 12.33 | 12.33 | -0.72% | 5,071 |
Sep 24, 2024 | 12.64 | 12.64 | 12.36 | 12.42 | 12.42 | -1.82% | 11,053 |
Sep 23, 2024 | 12.64 | 12.78 | 12.56 | 12.65 | 12.65 | 0.08% | 5,749 |
Sep 20, 2024 | 12.64 | 12.64 | 12.57 | 12.64 | 12.64 | -0.86% | 25,053 |
Sep 19, 2024 | 12.50 | 12.75 | 12.49 | 12.75 | 12.75 | 2.99% | 21,283 |
Sep 18, 2024 | 12.42 | 12.64 | 12.16 | 12.38 | 12.38 | -0.24% | 29,220 |
Sep 17, 2024 | 12.50 | 12.62 | 12.41 | 12.41 | 12.41 | -0.72% | 13,474 |
Sep 16, 2024 | 12.35 | 12.61 | 12.34 | 12.50 | 12.50 | 1.13% | 19,426 |
Sep 13, 2024 | 12.14 | 12.37 | 11.91 | 12.36 | 12.36 | 1.64% | 8,713 |
Sep 12, 2024 | 11.96 | 12.16 | 11.89 | 12.16 | 12.16 | 1.00% | 9,886 |
Sep 11, 2024 | 12.04 | 12.08 | 11.91 | 12.04 | 12.04 | -0.99% | 17,175 |
Sep 10, 2024 | 12.34 | 12.34 | 12.07 | 12.16 | 12.16 | -0.65% | 26,877 |
Sep 9, 2024 | 12.30 | 12.34 | 12.17 | 12.24 | 12.24 | -0.57% | 18,862 |
Sep 6, 2024 | 12.41 | 12.42 | 12.16 | 12.31 | 12.31 | -0.97% | 7,083 |
Sep 5, 2024 | 12.45 | 12.48 | 12.40 | 12.43 | 12.43 | -0.56% | 10,161 |
Sep 4, 2024 | 12.29 | 12.64 | 11.88 | 12.50 | 12.50 | -0.64% | 25,166 |
Sep 3, 2024 | 12.75 | 12.80 | 12.55 | 12.58 | 12.58 | -2.33% | 10,266 |
Aug 30, 2024 | 12.60 | 12.88 | 12.60 | 12.88 | 12.88 | 1.58% | 11,039 |
Aug 29, 2024 | 12.71 | 12.71 | 12.63 | 12.68 | 12.68 | 0.40% | 8,580 |
Aug 28, 2024 | 12.52 | 12.63 | 12.50 | 12.63 | 12.63 | 0.80% | 11,621 |
Aug 27, 2024 | 12.60 | 12.64 | 12.38 | 12.53 | 12.53 | -1.18% | 6,743 |
Aug 26, 2024 | 13.00 | 13.00 | 12.64 | 12.68 | 12.68 | -1.32% | 26,271 |
Aug 23, 2024 | 12.65 | 13.03 | 12.65 | 12.85 | 12.85 | 1.82% | 90,194 |
Aug 22, 2024 | 12.52 | 12.75 | 12.52 | 12.62 | 12.62 | 0.64% | 39,742 |
Aug 21, 2024 | 12.55 | 12.75 | 12.50 | 12.54 | 12.54 | 0.32% | 28,707 |
Aug 20, 2024 | 12.55 | 12.67 | 12.50 | 12.50 | 12.50 | -0.79% | 17,902 |
Aug 19, 2024 | 12.58 | 12.76 | 12.58 | 12.60 | 12.60 | - | 19,149 |
Aug 16, 2024 | 12.36 | 12.80 | 12.13 | 12.60 | 12.60 | 1.04% | 40,709 |
Aug 15, 2024 | 12.40 | 12.57 | 12.29 | 12.47 | 12.47 | 1.38% | 28,137 |
Aug 14, 2024 | 12.25 | 12.39 | 12.00 | 12.30 | 12.30 | 0.82% | 24,279 |
Aug 13, 2024 | 11.90 | 12.46 | 11.50 | 12.20 | 12.20 | 1.58% | 25,273 |
Aug 12, 2024 | 12.02 | 12.37 | 12.00 | 12.01 | 12.01 | 0.08% | 21,197 |
Aug 9, 2024 | 11.90 | 12.07 | 11.85 | 12.00 | 12.00 | 1.27% | 9,793 |
Aug 8, 2024 | 11.85 | 12.10 | 11.63 | 11.85 | 11.85 | 0.08% | 84,741 |
Aug 7, 2024 | 11.97 | 12.35 | 11.79 | 11.84 | 11.72 | -1.09% | 36,450 |
Aug 6, 2024 | 11.66 | 12.04 | 11.66 | 11.97 | 11.85 | 2.92% | 17,019 |
Aug 5, 2024 | 11.47 | 11.83 | 11.44 | 11.63 | 11.51 | -2.02% | 42,912 |
Aug 2, 2024 | 11.83 | 11.96 | 11.63 | 11.87 | 11.75 | -0.50% | 39,225 |
Aug 1, 2024 | 12.47 | 12.47 | 11.71 | 11.93 | 11.81 | -4.33% | 38,466 |
Jul 31, 2024 | 12.44 | 12.70 | 12.35 | 12.47 | 12.35 | -0.56% | 16,542 |
Jul 30, 2024 | 12.55 | 12.80 | 12.40 | 12.54 | 12.41 | 0.80% | 139,573 |
Jul 29, 2024 | 12.61 | 12.71 | 12.40 | 12.44 | 12.32 | -0.48% | 69,553 |
Jul 26, 2024 | 12.33 | 12.82 | 12.31 | 12.50 | 12.38 | 3.73% | 269,362 |
Jul 25, 2024 | 11.45 | 12.36 | 11.37 | 12.05 | 11.93 | 2.90% | 92,946 |
Jul 24, 2024 | 11.39 | 11.75 | 11.39 | 11.71 | 11.59 | 0.69% | 30,611 |
Jul 23, 2024 | 11.33 | 11.70 | 11.27 | 11.63 | 11.51 | 3.19% | 37,815 |
Jul 22, 2024 | 11.15 | 11.28 | 10.81 | 11.27 | 11.16 | 1.53% | 10,186 |
Jul 19, 2024 | 11.00 | 11.24 | 11.00 | 11.10 | 10.99 | - | 12,053 |
Jul 18, 2024 | 11.05 | 11.27 | 11.05 | 11.10 | 10.99 | -2.03% | 61,189 |
Jul 17, 2024 | 11.00 | 11.50 | 11.00 | 11.33 | 11.22 | 3.09% | 42,466 |
Jul 16, 2024 | 10.94 | 11.16 | 10.91 | 10.99 | 10.88 | 1.76% | 13,130 |
Jul 15, 2024 | 10.77 | 10.81 | 10.53 | 10.80 | 10.69 | 2.08% | 13,425 |
Jul 12, 2024 | 10.50 | 10.60 | 10.33 | 10.58 | 10.47 | 0.76% | 10,061 |
Jul 11, 2024 | 10.17 | 10.50 | 10.16 | 10.50 | 10.40 | 4.48% | 25,440 |
Jul 10, 2024 | 9.54 | 10.05 | 9.45 | 10.05 | 9.95 | 5.24% | 19,798 |
Jul 9, 2024 | 9.51 | 9.58 | 9.51 | 9.55 | 9.45 | - | 5,716 |
Jul 8, 2024 | 9.62 | 9.62 | 9.53 | 9.55 | 9.45 | 0.32% | 7,904 |
Jul 5, 2024 | 9.43 | 9.55 | 9.43 | 9.52 | 9.43 | -1.14% | 7,065 |
Jul 3, 2024 | 9.47 | 9.63 | 9.47 | 9.63 | 9.53 | 1.16% | 4,489 |
Jul 2, 2024 | 9.67 | 9.67 | 9.50 | 9.52 | 9.43 | -0.21% | 7,580 |
Jul 1, 2024 | 9.55 | 9.55 | 9.42 | 9.54 | 9.44 | -0.52% | 19,129 |
Jun 28, 2024 | 9.41 | 9.59 | 9.31 | 9.59 | 9.49 | 3.12% | 15,678 |
Jun 27, 2024 | 9.62 | 9.62 | 9.30 | 9.30 | 9.21 | -2.31% | 21,368 |
Jun 26, 2024 | 9.31 | 9.52 | 9.31 | 9.52 | 9.43 | 1.49% | 15,451 |
Jun 25, 2024 | 9.39 | 9.47 | 9.35 | 9.38 | 9.29 | -0.74% | 12,408 |
Jun 24, 2024 | 9.38 | 9.56 | 9.38 | 9.45 | 9.36 | 0.43% | 15,955 |
Jun 21, 2024 | 9.33 | 9.42 | 9.31 | 9.41 | 9.32 | 0.53% | 23,243 |
Jun 20, 2024 | 9.28 | 9.41 | 9.28 | 9.36 | 9.27 | 0.65% | 14,569 |
Jun 18, 2024 | 9.45 | 9.53 | 9.28 | 9.30 | 9.21 | -2.11% | 32,478 |
Jun 17, 2024 | 9.50 | 9.51 | 9.30 | 9.50 | 9.41 | 0.96% | 35,652 |
Jun 14, 2024 | 9.58 | 9.70 | 9.41 | 9.41 | 9.32 | -1.67% | 22,817 |
Jun 13, 2024 | 9.63 | 9.70 | 9.55 | 9.57 | 9.47 | -0.42% | 28,478 |
Jun 12, 2024 | 9.67 | 9.85 | 9.60 | 9.61 | 9.51 | 0.63% | 33,237 |
Jun 11, 2024 | 9.72 | 9.90 | 9.53 | 9.55 | 9.45 | -0.52% | 33,507 |
Jun 10, 2024 | 9.82 | 9.85 | 9.60 | 9.60 | 9.50 | -1.74% | 28,760 |
Jun 7, 2024 | 9.89 | 9.91 | 9.77 | 9.77 | 9.67 | 0.21% | 27,627 |