OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.59	15.75	15.45	15.63	15.63	-	67,125
Aug 6, 2026	15.72	15.73	15.43	15.63	15.63	0.13%	52,782
Aug 5, 2026	15.88	15.94	15.69	15.75	15.61	-0.06%	43,809
Aug 4, 2026	15.75	15.98	15.68	15.76	15.62	-0.76%	67,343
Aug 3, 2026	15.85	16.83	15.83	15.88	15.74	1.79%	76,993
Jul 31, 2026	15.70	15.95	15.50	15.60	15.46	-1.02%	59,429
Jul 30, 2026	15.84	16.19	15.70	15.76	15.62	0.06%	51,733
Jul 29, 2026	16.12	16.12	15.69	15.75	15.61	-2.54%	38,075
Jul 28, 2026	15.62	16.80	15.62	16.16	16.02	3.92%	91,236
Jul 27, 2026	15.64	15.78	14.89	15.55	15.41	-0.70%	50,518
Jul 24, 2026	15.00	16.00	14.90	15.66	15.52	5.88%	74,750
Jul 23, 2026	14.55	14.97	14.45	14.79	14.66	0.41%	25,645
Jul 22, 2026	14.90	14.90	14.45	14.73	14.60	-1.54%	34,565
Jul 21, 2026	14.84	15.01	14.49	14.96	14.83	0.81%	54,904
Jul 20, 2026	15.07	15.08	14.65	14.84	14.71	-0.93%	29,504
Jul 17, 2026	15.21	15.39	14.92	14.98	14.85	-1.96%	38,654
Jul 16, 2026	14.95	15.48	14.89	15.28	15.14	2.34%	45,298
Jul 15, 2026	14.73	15.11	14.73	14.93	14.80	1.43%	30,099
Jul 14, 2026	14.99	15.05	14.72	14.72	14.59	-1.60%	23,341
Jul 13, 2026	14.87	15.10	14.83	14.96	14.83	0.67%	36,540
Jul 10, 2026	14.61	14.88	14.59	14.86	14.73	1.30%	16,529
Jul 9, 2026	14.55	14.74	14.25	14.67	14.54	0.89%	20,731
Jul 8, 2026	14.81	14.81	14.54	14.54	14.41	-1.66%	31,261
Jul 7, 2026	15.10	15.10	14.68	14.79	14.65	-1.56%	27,731
Jul 6, 2026	15.40	15.41	15.00	15.02	14.89	-0.79%	38,767
Jul 2, 2026	15.37	15.37	15.14	15.14	15.01	-1.62%	38,821
Jul 1, 2026	14.97	15.50	14.97	15.39	15.25	2.67%	68,783
Jun 30, 2026	14.94	15.09	14.82	14.99	14.86	0.07%	40,504
Jun 29, 2026	15.31	15.31	14.92	14.98	14.85	-2.66%	69,098
Jun 26, 2026	14.98	15.73	14.80	15.39	15.25	2.94%	418,963
Jun 25, 2026	15.00	15.17	14.82	14.95	14.82	-0.66%	35,018
Jun 24, 2026	14.72	15.20	14.59	15.05	14.92	2.45%	59,592
Jun 23, 2026	14.49	14.80	14.39	14.69	14.56	1.94%	42,965
Jun 22, 2026	14.36	14.47	14.11	14.41	14.28	0.35%	57,691
Jun 18, 2026	14.26	14.46	14.03	14.36	14.23	1.27%	121,324
Jun 17, 2026	13.97	14.39	13.97	14.18	14.05	1.29%	46,485
Jun 16, 2026	14.03	14.20	13.90	14.00	13.88	-	45,596
Jun 15, 2026	14.30	14.50	13.99	14.00	13.88	-1.55%	22,882
Jun 12, 2026	13.98	14.31	13.98	14.22	14.09	1.64%	29,015
Jun 11, 2026	14.26	14.26	13.96	13.99	13.87	-1.76%	31,065
Jun 10, 2026	14.30	14.54	14.19	14.24	14.11	-	42,478
Jun 9, 2026	14.15	14.45	14.15	14.24	14.11	0.64%	44,174
Jun 8, 2026	14.10	14.42	14.08	14.15	14.02	0.28%	39,354
Jun 5, 2026	14.03	14.26	14.01	14.11	13.98	0.50%	21,071
Jun 4, 2026	13.69	14.17	13.69	14.04	13.92	2.93%	16,530
Jun 3, 2026	13.99	14.01	13.63	13.64	13.52	-3.40%	33,825
Jun 2, 2026	13.91	14.17	13.91	14.12	13.99	1.00%	19,336
Jun 1, 2026	13.90	14.29	13.90	13.98	13.86	-0.57%	27,739
May 29, 2026	14.00	14.23	14.00	14.06	13.94	-	24,223
May 28, 2026	14.01	14.08	13.58	14.06	13.94	-0.42%	32,852