Skip to main content
OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
13.60
-0.32 (-2.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202514.0414.1213.7713.9213.92-0.50%27,350
Feb 19, 202514.2714.5813.9813.9913.99-2.17%25,837
Feb 18, 202514.4114.4413.9714.3014.30-0.83%24,272
Feb 14, 202514.4514.5513.9514.4214.42-0.21%18,572
Feb 13, 202514.1114.5114.0814.4514.452.26%18,035
Feb 12, 202514.2514.4814.0114.1314.13-2.48%20,960
Feb 11, 202514.3914.6314.2814.4914.490.69%13,551
Feb 10, 202514.7014.7013.7914.3914.39-2.11%61,869
Feb 7, 202514.7814.9114.4514.7014.70-1.28%26,789
Feb 6, 202514.7115.0314.6414.8914.890.61%21,548
Feb 5, 202514.5914.8314.3014.8014.681.86%36,602
Feb 4, 202513.8214.5813.7014.5314.415.52%53,879
Feb 3, 202513.0113.7813.0113.7713.663.69%30,745
Jan 31, 202513.9013.9713.2113.2813.17-4.36%24,790
Jan 30, 202513.7113.9913.7013.8913.772.55%21,483
Jan 29, 202513.4813.6713.3013.5413.430.52%20,583
Jan 28, 202513.0513.5813.0513.4713.363.42%26,516
Jan 27, 202513.9613.9612.8113.0312.92-8.21%129,969
Jan 24, 202514.5215.0013.7914.1914.08-10.02%42,607
Jan 23, 202515.6816.0715.5015.7715.64-0.13%36,236
Jan 22, 202515.7616.0215.7315.7915.66-1.07%25,130
Jan 21, 202515.7116.0615.4115.9615.831.72%22,303
Jan 17, 202515.6315.8015.4215.6915.570.26%24,502
Jan 16, 202515.3615.6915.3415.6515.530.71%19,867
Jan 15, 202514.8915.5414.8915.5415.424.37%31,097
Jan 14, 202514.7014.9714.6714.8914.771.57%23,019
Jan 13, 202514.4014.7314.3814.6614.540.34%23,446
Jan 10, 202515.2615.3114.4914.6114.49-3.18%25,204
Jan 8, 202515.1915.3915.0915.0914.97-2.08%17,259
Jan 7, 202515.3315.4115.1715.4115.29-0.77%15,657
Jan 6, 202515.7815.9115.4015.5315.41-0.32%29,263
Jan 3, 202515.4715.5815.1815.5815.461.70%10,384
Jan 2, 202515.7115.8515.2315.3215.20-3.10%30,964
Dec 31, 202415.4115.9215.4115.8115.681.41%15,460
Dec 30, 202415.4315.7215.3015.5915.470.19%15,433
Dec 27, 202415.5615.5615.3415.5615.44-0.58%9,895
Dec 26, 202415.6915.9015.4515.6515.53-0.19%26,382
Dec 24, 202415.6015.8015.4715.6815.56-0.63%9,601
Dec 23, 202415.8416.1915.4615.7815.65-1.25%31,261
Dec 20, 202415.8616.2415.6615.9815.850.76%35,374
Dec 19, 202415.9516.6415.8415.8615.730.70%38,092
Dec 18, 202417.0017.3415.7515.7515.62-6.80%23,427
Dec 17, 202417.1117.3216.6016.9016.77-1.74%22,019
Dec 16, 202417.2817.3617.1017.2017.060.12%20,128
Dec 13, 202417.0017.3216.9517.1817.04-0.41%12,978
Dec 12, 202417.1117.7916.7517.2517.110.70%27,212
Dec 11, 202417.5317.7516.9917.1316.99-1.27%36,814
Dec 10, 202417.4417.6017.2117.3517.21-1.03%10,232
Dec 9, 202417.5718.2917.3417.5317.39-0.17%23,963
Dec 6, 202417.8717.8717.4717.5617.42-2.28%34,442
Dec 5, 202418.3318.5717.9317.9717.83-1.59%20,703
Dec 4, 202417.7518.2617.6918.2618.113.13%23,693
Dec 3, 202417.6417.7517.4817.7117.56-0.14%10,891
Dec 2, 202417.4217.7517.0117.7317.592.31%46,804
Nov 29, 202417.6117.6117.1017.3317.19-0.57%17,402
Nov 27, 202417.6617.6617.3817.4317.29-0.06%10,731
Nov 26, 202417.6217.6417.1817.4417.300.46%31,307
Nov 25, 202417.2417.7116.9917.3617.221.17%37,885
Nov 22, 202416.9317.1716.2317.1617.022.14%37,678
Nov 21, 202416.5016.8516.3116.8016.672.63%34,085
Nov 20, 202416.3016.4516.1216.3716.240.43%41,218
Nov 19, 202416.3316.4316.2516.3016.17-0.43%18,811
Nov 18, 202416.5116.5115.9816.3716.24-0.85%43,240
Nov 15, 202416.7617.1016.3316.5116.38-1.14%37,377
Nov 14, 202416.6318.2916.5016.7016.570.18%68,962
Nov 13, 202416.3616.6716.2916.6716.542.65%47,208
Nov 12, 202416.2416.4616.1316.2416.110.43%18,723
Nov 11, 202416.0216.7216.0016.1716.041.70%32,562
Nov 8, 202415.7316.2115.7215.9015.771.86%26,686
Nov 7, 202416.0716.0715.2315.6115.49-3.88%39,036
Nov 6, 202415.0116.3814.7816.2415.9911.46%137,583
Nov 5, 202414.4714.8314.4714.5714.340.14%29,079
Nov 4, 202414.7714.9414.5014.5514.32-1.36%27,436
Nov 1, 202414.7914.9114.5014.7514.52-0.41%18,204
Oct 31, 202415.0715.0714.7914.8114.58-1.53%16,321
Oct 30, 202415.1715.1714.7815.0414.81-0.27%33,017
Oct 29, 202414.4615.2114.4615.0814.854.58%39,333
Oct 28, 202414.2514.6414.2514.4214.201.91%58,440
Oct 25, 202413.9914.3813.8814.1513.932.31%38,936
Oct 24, 202413.4113.8613.3713.8313.622.98%48,610
Oct 23, 202413.3213.4513.1913.4313.220.94%14,450
Oct 22, 202412.9013.3312.9013.3113.101.76%16,128
Oct 21, 202413.1213.3412.9713.0812.87-0.72%20,597
Oct 18, 202413.1013.2813.1013.1712.970.77%5,004
Oct 17, 202413.1013.1012.9813.0712.870.93%18,916
Oct 16, 202413.3513.4412.9512.9512.75-2.12%23,390
Oct 15, 202413.1913.3713.1913.2313.020.84%21,498
Oct 14, 202412.9813.3212.9613.1212.921.00%47,267
Oct 11, 202412.2513.0012.2512.9912.794.42%62,873
Oct 10, 202412.2212.4412.1612.4412.250.16%5,341
Oct 9, 202412.2512.4212.0112.4212.231.39%19,592
Oct 8, 202412.3712.4212.2512.2512.06-0.08%6,369
Oct 7, 202412.4512.5012.2612.2612.07-0.97%10,683
Oct 4, 202412.6012.6012.2412.3812.191.14%3,109
Oct 3, 202412.1112.2512.1112.2412.050.33%5,252
Oct 2, 202412.2812.4012.2012.2012.01-5,748
Oct 1, 202412.4012.4012.0812.2012.01-2.24%19,948
Sep 30, 202412.4012.4812.3312.4812.290.89%22,625
Sep 27, 202412.2012.4212.2012.3712.180.73%8,549
Sep 26, 202412.3012.3712.2512.2812.09-0.41%9,146