OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
12.25
+0.29 (2.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202512.1012.4912.0712.1312.131.42%32,072
Apr 24, 202511.6011.9611.5811.9611.962.66%34,533
Apr 23, 202511.9912.0911.5411.6511.650.26%45,679
Apr 22, 202511.0711.6211.0711.6211.625.44%89,008
Apr 21, 202511.5011.5011.0211.0211.02-5.16%36,055
Apr 17, 202511.2111.6311.1511.6211.623.66%46,929
Apr 16, 202511.0811.2310.9911.2111.21-68,284
Apr 15, 202510.6111.3110.5711.2111.215.70%120,980
Apr 14, 202510.7511.0210.5010.6110.610.62%72,603
Apr 11, 202510.8610.8610.4910.5410.54-2.23%50,217
Apr 10, 202511.2211.4810.5610.7810.78-5.85%54,703
Apr 9, 202510.7111.4810.4911.4511.455.53%61,921
Apr 8, 202511.2011.3210.7010.8510.85-1.72%35,651
Apr 7, 202510.7611.1410.5511.0411.04-0.09%67,743
Apr 4, 202510.8111.0610.4311.0511.05-0.36%60,226
Apr 3, 202511.6011.6010.8711.0911.09-8.35%43,376
Apr 2, 202511.7012.1011.7012.1012.102.02%37,682
Apr 1, 202511.9011.9511.6611.8611.86-1.33%47,165
Mar 31, 202511.8612.0711.7712.0212.020.59%35,256
Mar 28, 202512.0012.0011.8111.9511.95-1.57%47,901
Mar 27, 202512.0712.1612.0112.1412.14-0.08%42,120
Mar 26, 202512.1312.2712.1012.1512.15-0.25%33,311
Mar 25, 202512.4012.4712.1712.1812.18-2.72%46,128
Mar 24, 202512.2512.5412.2012.5212.522.58%61,422
Mar 21, 202512.3012.3312.1812.2112.21-2.13%34,453
Mar 20, 202512.5312.7412.3012.4712.47-1.42%46,735
Mar 19, 202512.5012.7112.3512.6512.651.52%35,875
Mar 18, 202512.3812.5512.3012.4612.46-0.40%32,262
Mar 17, 202512.3412.6912.3412.5112.510.56%13,515
Mar 14, 202512.4512.6612.3012.4412.440.16%30,033
Mar 13, 202512.4712.6212.3012.4212.42-1.97%46,350
Mar 12, 202511.8012.6711.7512.6712.677.19%52,544
Mar 11, 202511.9312.0511.8011.8211.82-1.42%25,502
Mar 10, 202512.0212.3911.9611.9911.99-1.96%38,153
Mar 7, 202512.4912.4912.1012.2312.23-2.08%20,450
Mar 6, 202512.1712.5112.0412.4912.491.05%20,066
Mar 5, 202512.5212.6212.1912.3612.36-2.52%19,359
Mar 4, 202512.8513.0112.2812.6812.68-2.69%36,076
Mar 3, 202513.2013.4313.0313.0313.03-1.29%21,184
Feb 28, 202513.3513.4712.7013.2013.20-1.42%55,005
Feb 27, 202513.0113.3913.0113.3913.393.16%23,934
Feb 26, 202513.4013.4412.5912.9812.98-2.70%53,330
Feb 25, 202513.2113.5113.1013.3413.340.98%28,362
Feb 24, 202513.6413.8113.2113.2113.21-2.87%47,058
Feb 21, 202513.9014.0413.5513.6013.60-2.30%19,069
Feb 20, 202514.0414.1213.7713.9213.92-0.50%27,350
Feb 19, 202514.2714.5813.9813.9913.99-2.17%25,837
Feb 18, 202514.4114.4413.9714.3014.30-0.83%24,272
Feb 14, 202514.4514.5513.9514.4214.42-0.21%18,572
Feb 13, 202514.1114.5114.0814.4514.452.26%18,035