OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
14.53
+0.07 (0.48%)
At close: Sep 15, 2025, 4:00 PM EDT
14.53
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:00 PM EDT
OP Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2025 | 14.62 | 14.62 | 14.44 | 14.46 | 14.46 | -1.30% | 16,735 |
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 |
Jul 31, 2025 | 12.81 | 12.93 | 12.64 | 12.80 | 12.68 | -1.01% | 49,961 |
Jul 30, 2025 | 13.13 | 13.22 | 12.78 | 12.93 | 12.81 | -1.60% | 83,165 |
Jul 29, 2025 | 13.95 | 13.95 | 13.10 | 13.14 | 13.02 | -4.78% | 63,369 |
Jul 28, 2025 | 13.47 | 13.87 | 13.43 | 13.80 | 13.67 | 2.83% | 54,638 |
Jul 25, 2025 | 13.32 | 13.91 | 13.22 | 13.42 | 13.29 | 1.36% | 68,663 |
Jul 24, 2025 | 13.74 | 13.74 | 13.21 | 13.24 | 13.12 | -3.85% | 52,857 |
Jul 23, 2025 | 13.74 | 13.90 | 13.49 | 13.77 | 13.64 | 1.10% | 37,074 |
Jul 22, 2025 | 13.84 | 14.12 | 13.56 | 13.62 | 13.49 | -1.45% | 59,292 |
Jul 21, 2025 | 13.89 | 14.30 | 13.73 | 13.82 | 13.69 | -0.36% | 183,163 |
Jul 18, 2025 | 13.72 | 13.93 | 13.43 | 13.87 | 13.74 | 2.06% | 115,449 |
Jul 17, 2025 | 13.20 | 13.66 | 13.20 | 13.59 | 13.46 | 2.80% | 94,617 |
Jul 16, 2025 | 13.36 | 13.49 | 13.06 | 13.22 | 13.10 | -0.53% | 88,944 |
Jul 15, 2025 | 13.85 | 13.87 | 13.27 | 13.29 | 13.16 | -3.56% | 67,346 |
Jul 14, 2025 | 13.44 | 13.79 | 13.40 | 13.78 | 13.65 | 2.23% | 52,202 |
Jul 11, 2025 | 13.52 | 13.75 | 13.37 | 13.48 | 13.35 | -1.25% | 52,142 |
Jul 10, 2025 | 13.75 | 13.85 | 13.60 | 13.65 | 13.52 | -1.09% | 51,591 |
Jul 9, 2025 | 13.95 | 13.97 | 13.70 | 13.80 | 13.67 | - | 54,320 |
Jul 8, 2025 | 13.62 | 13.82 | 13.60 | 13.80 | 13.67 | 1.77% | 108,320 |
Jul 7, 2025 | 14.09 | 14.13 | 13.53 | 13.56 | 13.43 | -3.97% | 106,146 |
Jul 3, 2025 | 14.00 | 14.52 | 13.93 | 14.12 | 13.99 | 1.58% | 70,962 |