OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.22	13.39	13.20	13.30	13.30	0.08%	26,923
Mar 25, 2026	13.31	13.45	13.08	13.29	13.29	0.61%	22,354
Mar 24, 2026	12.76	13.26	12.76	13.21	13.21	2.24%	33,209
Mar 23, 2026	12.71	13.19	12.71	12.92	12.92	3.61%	64,200
Mar 20, 2026	12.62	12.68	12.41	12.47	12.47	-1.19%	135,145
Mar 19, 2026	12.53	12.75	12.44	12.62	12.62	-	58,658
Mar 18, 2026	12.90	13.16	12.55	12.62	12.62	-2.17%	47,716
Mar 17, 2026	13.24	13.24	12.90	12.90	12.90	-1.83%	27,676
Mar 16, 2026	13.05	13.22	12.98	13.14	13.14	1.47%	15,640
Mar 13, 2026	12.88	13.01	12.75	12.95	12.95	-0.15%	38,647
Mar 12, 2026	12.86	13.16	12.75	12.97	12.97	-1.29%	36,344
Mar 11, 2026	12.80	13.14	12.80	13.14	13.14	1.94%	38,670
Mar 10, 2026	12.97	13.22	12.89	12.89	12.89	-1.38%	19,549
Mar 9, 2026	12.91	13.07	12.54	13.07	13.07	-0.46%	45,136
Mar 6, 2026	13.10	13.15	12.80	13.13	13.13	-1.20%	54,825
Mar 5, 2026	13.50	13.90	13.15	13.29	13.29	-1.92%	47,858
Mar 4, 2026	13.57	13.79	13.31	13.55	13.55	1.19%	18,408
Mar 3, 2026	13.56	13.75	13.24	13.39	13.39	-2.12%	29,982
Mar 2, 2026	13.28	13.83	13.20	13.68	13.68	2.40%	30,087
Feb 27, 2026	13.59	13.74	13.28	13.36	13.36	-2.91%	54,193
Feb 26, 2026	13.74	13.90	13.51	13.76	13.76	0.73%	21,389
Feb 25, 2026	13.30	13.67	13.27	13.66	13.66	2.86%	34,561
Feb 24, 2026	13.40	13.64	13.28	13.28	13.28	-0.82%	25,578
Feb 23, 2026	13.85	13.88	13.37	13.39	13.39	-4.97%	39,406
Feb 20, 2026	13.96	14.19	13.89	14.09	14.09	0.93%	13,775
Feb 19, 2026	13.83	14.13	13.79	13.96	13.96	0.07%	16,512
Feb 18, 2026	14.19	14.23	13.87	13.95	13.95	-1.41%	26,879
Feb 17, 2026	14.04	14.19	14.00	14.15	14.15	0.71%	23,314
Feb 13, 2026	14.02	14.10	13.95	14.05	14.05	-0.28%	10,980
Feb 12, 2026	14.13	14.16	13.80	14.09	14.09	0.57%	30,217
Feb 11, 2026	14.15	14.15	13.73	14.01	14.01	-	20,346
Feb 10, 2026	14.10	14.18	13.94	14.01	14.01	-0.64%	23,717
Feb 9, 2026	14.26	14.26	14.02	14.10	14.10	-0.70%	19,841
Feb 6, 2026	14.30	14.43	14.19	14.20	14.20	-0.14%	21,843
Feb 5, 2026	14.37	14.37	14.12	14.22	14.22	-1.73%	38,199
Feb 4, 2026	14.70	14.86	14.40	14.47	14.35	-0.48%	36,875
Feb 3, 2026	14.40	14.67	14.35	14.54	14.42	0.28%	39,850
Feb 2, 2026	14.00	14.65	13.98	14.50	14.38	3.72%	71,441
Jan 30, 2026	13.86	14.15	13.60	13.98	13.86	0.83%	59,392
Jan 29, 2026	13.58	13.87	13.50	13.87	13.75	1.72%	34,402
Jan 28, 2026	13.72	13.81	13.45	13.63	13.52	-0.47%	37,206
Jan 27, 2026	13.83	13.83	13.60	13.70	13.58	1.00%	22,786
Jan 26, 2026	13.74	13.79	13.37	13.56	13.45	-2.59%	68,422
Jan 23, 2026	14.63	14.72	13.92	13.92	13.80	-5.95%	47,764
Jan 22, 2026	14.75	15.13	14.73	14.80	14.68	-1.07%	27,107
Jan 21, 2026	14.40	15.00	14.40	14.96	14.84	4.47%	51,357
Jan 20, 2026	14.65	14.65	14.24	14.32	14.20	-3.31%	27,520
Jan 16, 2026	14.74	15.03	14.74	14.81	14.69	0.34%	26,408
Jan 15, 2026	14.46	14.98	14.46	14.76	14.64	2.07%	23,077
Jan 14, 2026	14.14	14.46	14.14	14.46	14.34	2.34%	27,595