OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	13.77	13.82	13.63	13.68	13.68	0.29%	31,823
Oct 24, 2025	13.40	13.68	13.40	13.64	13.64	1.87%	21,859
Oct 23, 2025	13.48	13.49	13.34	13.39	13.39	-1.40%	24,356
Oct 22, 2025	13.59	13.67	13.44	13.58	13.58	0.30%	31,348
Oct 21, 2025	13.51	13.60	13.48	13.54	13.54	0.67%	78,777
Oct 20, 2025	13.23	13.46	13.23	13.45	13.45	2.52%	47,505
Oct 17, 2025	13.21	13.36	12.95	13.12	13.12	-0.08%	44,638
Oct 16, 2025	13.51	13.51	13.00	13.13	13.13	-3.46%	43,207
Oct 15, 2025	13.77	13.77	13.51	13.60	13.60	-0.51%	30,165
Oct 14, 2025	13.20	13.73	13.20	13.67	13.67	2.32%	22,017
Oct 13, 2025	13.22	13.41	13.05	13.36	13.36	2.30%	33,947
Oct 10, 2025	13.62	13.67	13.06	13.06	13.06	-3.47%	28,903
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