OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	16.93	17.17	16.23	17.16	17.16	2.14%	37,678
Nov 21, 2024	16.50	16.85	16.31	16.80	16.80	2.63%	34,085
Nov 20, 2024	16.30	16.45	16.12	16.37	16.37	0.43%	41,218
Nov 19, 2024	16.33	16.43	16.25	16.30	16.30	-0.43%	18,811
Nov 18, 2024	16.51	16.51	15.98	16.37	16.37	-0.85%	43,240
Nov 15, 2024	16.76	17.10	16.33	16.51	16.51	-1.14%	37,377
Nov 14, 2024	16.63	18.29	16.50	16.70	16.70	0.18%	68,962
Nov 13, 2024	16.36	16.67	16.29	16.67	16.67	2.65%	47,208
Nov 12, 2024	16.24	16.46	16.13	16.24	16.24	0.43%	18,723
Nov 11, 2024	16.02	16.72	16.00	16.17	16.17	1.70%	32,562
Nov 8, 2024	15.73	16.21	15.72	15.90	15.90	1.86%	26,686
Nov 7, 2024	16.07	16.07	15.23	15.61	15.61	-3.88%	39,036
Nov 6, 2024	15.01	16.38	14.78	16.24	16.12	11.46%	137,583
Nov 5, 2024	14.47	14.83	14.47	14.57	14.46	0.14%	29,079
Nov 4, 2024	14.77	14.94	14.50	14.55	14.44	-1.36%	27,436
Nov 1, 2024	14.79	14.91	14.50	14.75	14.64	-0.41%	18,204
Oct 31, 2024	15.07	15.07	14.79	14.81	14.70	-1.53%	16,321
Oct 30, 2024	15.17	15.17	14.78	15.04	14.93	-0.27%	33,017
Oct 29, 2024	14.46	15.21	14.46	15.08	14.97	4.58%	39,333
Oct 28, 2024	14.25	14.64	14.25	14.42	14.31	1.91%	58,440
Oct 25, 2024	13.99	14.38	13.88	14.15	14.04	2.31%	38,936
Oct 24, 2024	13.41	13.86	13.37	13.83	13.72	2.98%	48,610
Oct 23, 2024	13.32	13.45	13.19	13.43	13.33	0.94%	14,450
Oct 22, 2024	12.90	13.33	12.90	13.31	13.20	1.76%	16,128
Oct 21, 2024	13.12	13.34	12.97	13.08	12.98	-0.72%	20,597
Oct 18, 2024	13.10	13.28	13.10	13.17	13.07	0.77%	5,004
Oct 17, 2024	13.10	13.10	12.98	13.07	12.97	0.93%	18,916
Oct 16, 2024	13.35	13.44	12.95	12.95	12.85	-2.12%	23,390
Oct 15, 2024	13.19	13.37	13.19	13.23	13.13	0.84%	21,498
Oct 14, 2024	12.98	13.32	12.96	13.12	13.02	1.00%	47,267
Oct 11, 2024	12.25	13.00	12.25	12.99	12.89	4.42%	62,873
Oct 10, 2024	12.22	12.44	12.16	12.44	12.35	0.16%	5,341
Oct 9, 2024	12.25	12.42	12.01	12.42	12.33	1.39%	19,592
Oct 8, 2024	12.37	12.42	12.25	12.25	12.16	-0.08%	6,369
Oct 7, 2024	12.45	12.50	12.26	12.26	12.17	-0.97%	10,683
Oct 4, 2024	12.60	12.60	12.24	12.38	12.29	1.14%	3,109
Oct 3, 2024	12.11	12.25	12.11	12.24	12.15	0.33%	5,252
Oct 2, 2024	12.28	12.40	12.20	12.20	12.11	-	5,748
Oct 1, 2024	12.40	12.40	12.08	12.20	12.11	-2.24%	19,948
Sep 30, 2024	12.40	12.48	12.33	12.48	12.39	0.89%	22,625
Sep 27, 2024	12.20	12.42	12.20	12.37	12.28	0.73%	8,549
Sep 26, 2024	12.30	12.37	12.25	12.28	12.19	-0.41%	9,146
Sep 25, 2024	12.33	12.33	12.21	12.33	12.24	-0.72%	5,071
Sep 24, 2024	12.64	12.64	12.36	12.42	12.33	-1.82%	11,053
Sep 23, 2024	12.64	12.78	12.56	12.65	12.55	0.08%	5,749
Sep 20, 2024	12.64	12.64	12.57	12.64	12.54	-0.86%	25,053
Sep 19, 2024	12.50	12.75	12.49	12.75	12.65	2.99%	21,283
Sep 18, 2024	12.42	12.64	12.16	12.38	12.29	-0.24%	29,220
Sep 17, 2024	12.50	12.62	12.41	12.41	12.32	-0.72%	13,474
Sep 16, 2024	12.35	12.61	12.34	12.50	12.41	1.13%	19,426
Sep 13, 2024	12.14	12.37	11.91	12.36	12.27	1.64%	8,713
Sep 12, 2024	11.96	12.16	11.89	12.16	12.07	1.00%	9,886
Sep 11, 2024	12.04	12.08	11.91	12.04	11.95	-0.99%	17,175
Sep 10, 2024	12.34	12.34	12.07	12.16	12.07	-0.65%	26,877
Sep 9, 2024	12.30	12.34	12.17	12.24	12.15	-0.57%	18,862
Sep 6, 2024	12.41	12.42	12.16	12.31	12.22	-0.97%	7,083
Sep 5, 2024	12.45	12.48	12.40	12.43	12.34	-0.56%	10,161
Sep 4, 2024	12.29	12.64	11.88	12.50	12.41	-0.64%	25,166
Sep 3, 2024	12.75	12.80	12.55	12.58	12.48	-2.33%	10,266
Aug 30, 2024	12.60	12.88	12.60	12.88	12.78	1.58%	11,039
Aug 29, 2024	12.71	12.71	12.63	12.68	12.58	0.40%	8,580
Aug 28, 2024	12.52	12.63	12.50	12.63	12.53	0.80%	11,621
Aug 27, 2024	12.60	12.64	12.38	12.53	12.43	-1.18%	6,743
Aug 26, 2024	13.00	13.00	12.64	12.68	12.58	-1.32%	26,271
Aug 23, 2024	12.65	13.03	12.65	12.85	12.75	1.82%	90,194
Aug 22, 2024	12.52	12.75	12.52	12.62	12.52	0.64%	39,742
Aug 21, 2024	12.55	12.75	12.50	12.54	12.44	0.32%	28,707
Aug 20, 2024	12.55	12.67	12.50	12.50	12.41	-0.79%	17,902
Aug 19, 2024	12.58	12.76	12.58	12.60	12.50	-	19,149
Aug 16, 2024	12.36	12.80	12.13	12.60	12.50	1.04%	40,709
Aug 15, 2024	12.40	12.57	12.29	12.47	12.38	1.38%	28,137
Aug 14, 2024	12.25	12.39	12.00	12.30	12.21	0.82%	24,279
Aug 13, 2024	11.90	12.46	11.50	12.20	12.11	1.58%	25,273
Aug 12, 2024	12.02	12.37	12.00	12.01	11.92	0.08%	21,197
Aug 9, 2024	11.90	12.07	11.85	12.00	11.91	1.27%	9,793
Aug 8, 2024	11.85	12.10	11.63	11.85	11.76	0.08%	84,741
Aug 7, 2024	11.97	12.35	11.79	11.84	11.63	-1.09%	36,450
Aug 6, 2024	11.66	12.04	11.66	11.97	11.76	2.92%	17,019
Aug 5, 2024	11.47	11.83	11.44	11.63	11.43	-2.02%	42,912
Aug 2, 2024	11.83	11.96	11.63	11.87	11.66	-0.50%	39,225
Aug 1, 2024	12.47	12.47	11.71	11.93	11.72	-4.33%	38,466
Jul 31, 2024	12.44	12.70	12.35	12.47	12.25	-0.56%	16,542
Jul 30, 2024	12.55	12.80	12.40	12.54	12.32	0.80%	139,573
Jul 29, 2024	12.61	12.71	12.40	12.44	12.22	-0.48%	69,553
Jul 26, 2024	12.33	12.82	12.31	12.50	12.28	3.73%	269,362
Jul 25, 2024	11.45	12.36	11.37	12.05	11.84	2.90%	92,946
Jul 24, 2024	11.39	11.75	11.39	11.71	11.50	0.69%	30,611
Jul 23, 2024	11.33	11.70	11.27	11.63	11.43	3.19%	37,815
Jul 22, 2024	11.15	11.28	10.81	11.27	11.07	1.53%	10,186
Jul 19, 2024	11.00	11.24	11.00	11.10	10.91	-	12,053
Jul 18, 2024	11.05	11.27	11.05	11.10	10.91	-2.03%	61,189
Jul 17, 2024	11.00	11.50	11.00	11.33	11.13	3.09%	42,466
Jul 16, 2024	10.94	11.16	10.91	10.99	10.80	1.76%	13,130
Jul 15, 2024	10.77	10.81	10.53	10.80	10.61	2.08%	13,425
Jul 12, 2024	10.50	10.60	10.33	10.58	10.39	0.76%	10,061
Jul 11, 2024	10.17	10.50	10.16	10.50	10.32	4.48%	25,440
Jul 10, 2024	9.54	10.05	9.45	10.05	9.87	5.24%	19,798
Jul 9, 2024	9.51	9.58	9.51	9.55	9.38	-	5,716
Jul 8, 2024	9.62	9.62	9.53	9.55	9.38	0.32%	7,904
Jul 5, 2024	9.43	9.55	9.43	9.52	9.35	-1.14%	7,065