OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
13.06
-0.47 (-3.47%)
At close: Oct 10, 2025, 4:00 PM EDT
13.06
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:00 PM EDT
OP Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.62 | 13.67 | 13.29 | 13.29 | - | -1.81% | 11,020 |
| Oct 9, 2025 | 13.68 | 13.83 | 13.43 | 13.53 | 13.53 | -1.38% | 36,370 |
| Oct 8, 2025 | 13.75 | 13.81 | 13.65 | 13.72 | 13.72 | 1.33% | 25,843 |
| Oct 7, 2025 | 13.78 | 13.85 | 13.53 | 13.54 | 13.54 | -1.67% | 23,455 |
| Oct 6, 2025 | 13.87 | 13.97 | 13.72 | 13.77 | 13.77 | -0.15% | 26,825 |
| Oct 3, 2025 | 13.83 | 13.86 | 13.74 | 13.79 | 13.79 | 1.70% | 13,609 |
| Oct 2, 2025 | 13.64 | 13.67 | 13.51 | 13.56 | 13.56 | -0.73% | 19,020 |
| Oct 1, 2025 | 13.85 | 14.14 | 13.66 | 13.66 | 13.66 | -1.87% | 31,524 |
| Sep 30, 2025 | 13.96 | 14.13 | 13.76 | 13.92 | 13.92 | -0.36% | 30,650 |
| Sep 29, 2025 | 14.23 | 14.23 | 13.91 | 13.97 | 13.97 | -1.90% | 26,873 |
| Sep 26, 2025 | 14.30 | 14.63 | 14.19 | 14.24 | 14.24 | 0.07% | 18,143 |
| Sep 25, 2025 | 14.31 | 14.31 | 13.96 | 14.23 | 14.23 | -0.84% | 21,844 |
| Sep 24, 2025 | 14.37 | 14.60 | 14.21 | 14.35 | 14.35 | 0.56% | 34,413 |
| Sep 23, 2025 | 14.49 | 14.67 | 14.25 | 14.27 | 14.27 | -0.90% | 27,794 |
| Sep 22, 2025 | 14.71 | 14.71 | 14.30 | 14.40 | 14.40 | -2.24% | 44,497 |
| Sep 19, 2025 | 14.56 | 14.74 | 14.24 | 14.73 | 14.73 | 1.31% | 167,118 |
| Sep 18, 2025 | 14.37 | 14.59 | 14.37 | 14.54 | 14.54 | 2.32% | 46,292 |
| Sep 17, 2025 | 14.24 | 14.58 | 14.21 | 14.21 | 14.21 | - | 72,773 |
| Sep 16, 2025 | 14.49 | 14.49 | 14.20 | 14.21 | 14.21 | -2.20% | 27,851 |
| Sep 15, 2025 | 14.47 | 14.61 | 14.45 | 14.53 | 14.53 | 0.48% | 26,621 |
| Sep 12, 2025 | 14.62 | 14.62 | 14.44 | 14.46 | 14.46 | -1.30% | 16,740 |
| Sep 11, 2025 | 14.68 | 14.68 | 14.58 | 14.65 | 14.65 | 0.27% | 27,621 |
| Sep 10, 2025 | 14.61 | 14.71 | 14.52 | 14.61 | 14.61 | - | 29,322 |
| Sep 9, 2025 | 14.73 | 14.73 | 14.52 | 14.61 | 14.61 | -0.27% | 28,490 |
| Sep 8, 2025 | 14.38 | 14.68 | 14.25 | 14.65 | 14.65 | 2.73% | 46,633 |
| Sep 5, 2025 | 14.45 | 14.60 | 14.17 | 14.26 | 14.26 | -0.35% | 33,584 |
| Sep 4, 2025 | 14.23 | 14.52 | 14.14 | 14.31 | 14.31 | 1.13% | 18,595 |
| Sep 3, 2025 | 14.27 | 14.74 | 14.11 | 14.15 | 14.15 | -1.19% | 46,258 |
| Sep 2, 2025 | 14.39 | 14.61 | 14.27 | 14.32 | 14.32 | -1.51% | 45,781 |
| Aug 29, 2025 | 14.30 | 14.89 | 14.28 | 14.54 | 14.54 | 2.97% | 129,078 |
| Aug 28, 2025 | 14.36 | 14.36 | 14.10 | 14.12 | 14.12 | -0.70% | 17,801 |
| Aug 27, 2025 | 14.13 | 14.37 | 14.13 | 14.22 | 14.22 | 0.21% | 20,607 |
| Aug 26, 2025 | 14.01 | 14.34 | 14.01 | 14.19 | 14.19 | 0.92% | 46,635 |
| Aug 25, 2025 | 14.32 | 14.36 | 14.06 | 14.06 | 14.06 | -1.68% | 21,556 |
| Aug 22, 2025 | 13.69 | 14.44 | 13.69 | 14.30 | 14.30 | 5.38% | 81,982 |
| Aug 21, 2025 | 13.73 | 13.82 | 13.57 | 13.57 | 13.57 | -1.60% | 22,876 |
| Aug 20, 2025 | 13.75 | 13.83 | 13.60 | 13.79 | 13.79 | 0.58% | 27,239 |
| Aug 19, 2025 | 13.80 | 13.84 | 13.68 | 13.71 | 13.71 | 0.15% | 21,518 |
| Aug 18, 2025 | 13.68 | 13.78 | 13.57 | 13.69 | 13.69 | -0.22% | 20,850 |
| Aug 15, 2025 | 14.02 | 14.02 | 13.61 | 13.72 | 13.72 | -1.44% | 84,373 |
| Aug 14, 2025 | 13.75 | 13.97 | 13.75 | 13.92 | 13.92 | -0.22% | 32,653 |
| Aug 13, 2025 | 13.86 | 14.06 | 13.76 | 13.95 | 13.95 | 2.05% | 56,764 |
| Aug 12, 2025 | 13.07 | 13.86 | 12.92 | 13.67 | 13.67 | 6.22% | 136,813 |
| Aug 11, 2025 | 12.75 | 12.88 | 12.68 | 12.87 | 12.87 | 1.18% | 23,056 |
| Aug 8, 2025 | 12.73 | 12.91 | 12.60 | 12.72 | 12.72 | 1.27% | 21,555 |
| Aug 7, 2025 | 12.81 | 12.82 | 12.55 | 12.56 | 12.56 | -1.49% | 24,195 |
| Aug 6, 2025 | 12.83 | 12.83 | 12.70 | 12.75 | 12.63 | -0.62% | 28,082 |
| Aug 5, 2025 | 12.76 | 12.85 | 12.45 | 12.83 | 12.71 | 0.47% | 57,612 |
| Aug 4, 2025 | 12.89 | 12.98 | 12.75 | 12.77 | 12.65 | -0.23% | 58,734 |
| Aug 1, 2025 | 12.80 | 12.82 | 12.44 | 12.80 | 12.68 | - | 79,549 |