OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.63	14.72	13.92	13.92	13.92	-5.95%	47,764
Jan 22, 2026	14.75	15.13	14.73	14.80	14.80	-1.07%	26,827
Jan 21, 2026	14.40	15.00	14.40	14.96	14.96	4.47%	51,357
Jan 20, 2026	14.65	14.65	14.24	14.32	14.32	-3.31%	27,488
Jan 16, 2026	14.74	15.03	14.74	14.81	14.81	0.34%	26,408
Jan 15, 2026	14.46	14.98	14.46	14.76	14.76	2.07%	23,077
Jan 14, 2026	14.14	14.46	14.14	14.46	14.46	2.34%	27,595
Jan 13, 2026	14.24	14.32	14.08	14.13	14.13	-0.14%	27,696
Jan 12, 2026	14.14	14.37	14.06	14.15	14.15	-0.42%	22,896
Jan 9, 2026	14.48	14.48	14.21	14.21	14.21	-1.86%	26,697
Jan 8, 2026	13.91	14.51	13.91	14.48	14.48	3.35%	50,807
Jan 7, 2026	14.18	14.25	13.88	14.01	14.01	-2.03%	55,972
Jan 6, 2026	14.23	14.36	14.08	14.30	14.30	-	37,801
Jan 5, 2026	14.05	14.52	14.05	14.30	14.30	2.29%	43,266
Jan 2, 2026	14.07	14.13	13.91	13.98	13.98	-0.99%	34,405
Dec 31, 2025	14.41	14.44	14.06	14.12	14.12	-0.81%	30,944
Dec 30, 2025	14.16	14.31	14.05	14.24	14.24	0.32%	34,250
Dec 29, 2025	14.22	14.22	14.06	14.19	14.19	-0.49%	30,088
Dec 26, 2025	14.44	14.58	14.19	14.26	14.26	-1.38%	28,845
Dec 24, 2025	14.38	14.52	14.36	14.46	14.46	0.14%	11,664
Dec 23, 2025	14.41	14.49	14.41	14.44	14.44	0.21%	26,120
Dec 22, 2025	14.93	15.01	14.40	14.41	14.41	-3.22%	54,703
Dec 19, 2025	15.27	15.27	14.66	14.89	14.89	-1.06%	96,487
Dec 18, 2025	14.99	15.20	14.93	15.05	15.05	1.07%	73,836
Dec 17, 2025	14.87	15.00	14.87	14.89	14.89	0.68%	36,035
Dec 16, 2025	14.81	14.93	14.79	14.79	14.79	-0.60%	32,842
Dec 15, 2025	14.86	14.91	14.75	14.88	14.88	0.74%	46,405
Dec 12, 2025	14.78	14.81	14.61	14.77	14.77	0.48%	44,605
Dec 11, 2025	14.60	14.76	14.52	14.70	14.70	0.62%	79,222
Dec 10, 2025	13.91	14.67	13.91	14.61	14.61	5.41%	142,966
Dec 9, 2025	13.85	13.93	13.85	13.86	13.86	0.80%	23,660
Dec 8, 2025	13.87	13.96	13.75	13.75	13.75	-0.15%	25,402
Dec 5, 2025	13.70	13.83	13.58	13.77	13.77	0.95%	33,532
Dec 4, 2025	13.67	13.86	13.62	13.64	13.64	-0.29%	90,094
Dec 3, 2025	13.45	13.69	13.45	13.68	13.68	2.01%	43,684
Dec 2, 2025	13.50	13.54	13.38	13.41	13.41	-0.37%	24,236
Dec 1, 2025	13.28	13.55	13.23	13.46	13.46	0.07%	28,940
Nov 28, 2025	13.65	13.65	13.42	13.45	13.45	-0.81%	19,450
Nov 26, 2025	13.44	13.57	13.42	13.56	13.56	0.33%	26,466
Nov 25, 2025	13.34	13.58	13.34	13.52	13.52	2.62%	42,783
Nov 24, 2025	13.12	13.29	13.11	13.17	13.17	0.46%	41,204
Nov 21, 2025	12.77	13.13	12.77	13.11	13.11	2.82%	52,236
Nov 20, 2025	12.79	12.96	12.65	12.75	12.75	0.95%	47,651
Nov 19, 2025	12.76	12.95	12.63	12.63	12.63	-0.32%	32,050
Nov 18, 2025	12.67	12.73	12.64	12.67	12.67	0.16%	22,076
Nov 17, 2025	13.28	13.31	12.64	12.65	12.65	-4.17%	33,335
Nov 14, 2025	13.25	13.25	13.09	13.20	13.20	-0.90%	16,424
Nov 13, 2025	13.20	13.34	13.19	13.32	13.32	0.08%	23,481
Nov 12, 2025	13.28	13.44	13.24	13.31	13.31	0.99%	24,965
Nov 11, 2025	13.24	13.30	13.13	13.18	13.18	-0.53%	30,884