OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
12.89
+0.43 (3.45%)
Jun 27, 2025, 4:00 PM - Market closed

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202512.5913.0112.4712.8912.893.45%1,703,272
Jun 26, 202512.1212.4612.1112.4612.463.32%116,258
Jun 25, 202512.3512.3512.0012.0612.06-1.55%64,093
Jun 24, 202511.9512.3211.9512.2512.253.11%114,428
Jun 23, 202511.6811.8811.5211.8811.881.19%89,951
Jun 20, 202511.8111.8111.5711.7411.74-66,746
Jun 18, 202511.6511.9411.6211.7411.740.43%83,110
Jun 17, 202511.6511.8511.6011.6911.690.60%62,516
Jun 16, 202512.0412.0511.5711.6211.62-1.78%95,687
Jun 13, 202512.3912.5311.8311.8311.83-4.83%78,675
Jun 12, 202512.5812.6412.3412.4312.43-1.66%32,205
Jun 11, 202512.6312.7512.5512.6412.640.56%50,830
Jun 10, 202512.3212.5712.3012.5712.572.44%47,790
Jun 9, 202512.4412.4712.2512.2712.27-0.57%53,849
Jun 6, 202512.1312.3511.9812.3412.342.66%51,549
Jun 5, 202512.0512.2211.9012.0212.020.67%61,043
Jun 4, 202512.0712.2311.8811.9411.94-0.91%56,946
Jun 3, 202511.9212.2811.8612.0512.050.92%98,505
Jun 2, 202512.3312.3311.9411.9411.94-3.05%53,064
May 30, 202512.5312.5612.2712.3212.32-2.11%64,612
May 29, 202512.6112.7112.5312.5812.58-0.94%31,176
May 28, 202512.8712.8712.6212.7012.70-1.17%40,577
May 27, 202512.5812.9312.5012.8512.853.88%67,784
May 23, 202512.6112.7512.3512.3712.37-3.02%87,876
May 22, 202512.8412.9712.6712.7612.76-0.58%80,012
May 21, 202513.0013.0712.5812.8312.83-1.84%77,878
May 20, 202513.0913.3513.0713.0713.07-0.57%36,246
May 19, 202513.0013.1812.9613.1513.150.11%24,557
May 16, 202513.3113.3313.1313.1313.13-1.57%26,634
May 15, 202513.1313.3713.1313.3413.341.44%43,303
May 14, 202513.2713.3513.1213.1513.15-0.90%32,319
May 13, 202513.0013.3413.0013.2713.272.47%33,955
May 12, 202513.2913.2912.9512.9512.950.54%34,901
May 9, 202512.7512.9012.5312.8812.880.63%37,630
May 8, 202512.6512.8812.5012.8012.801.59%54,195
May 7, 202512.7713.0612.5512.6012.48-1.41%54,877
May 6, 202512.8012.9812.6812.7812.66-1.24%70,940
May 5, 202513.0113.2312.8612.9412.82-1.67%40,366
May 2, 202512.8813.1812.7813.1613.042.89%61,281
May 1, 202512.7013.0012.5912.7912.67-0.39%56,197
Apr 30, 202512.4912.8712.3612.8412.721.58%77,402
Apr 29, 202512.7612.7912.3812.6412.52-1.48%63,750
Apr 28, 202512.1012.8311.9212.8312.715.77%111,782
Apr 25, 202512.1012.4912.0712.1312.021.42%32,072
Apr 24, 202511.6011.9611.5811.9611.852.66%34,533
Apr 23, 202511.9912.0911.5411.6511.540.26%45,679
Apr 22, 202511.0711.6211.0711.6211.515.44%89,008
Apr 21, 202511.5011.5011.0211.0210.92-5.16%36,055
Apr 17, 202511.2111.6311.1511.6211.513.66%46,929
Apr 16, 202511.0811.2310.9911.2111.11-68,284