OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.72	13.72	13.43	13.66	-	0.52%	22,153
Jul 17, 2025	13.20	13.66	13.20	13.59	13.59	2.80%	94,617
Jul 16, 2025	13.36	13.49	13.06	13.22	13.22	-0.53%	88,944
Jul 15, 2025	13.85	13.87	13.27	13.29	13.29	-3.56%	67,346
Jul 14, 2025	13.44	13.79	13.40	13.78	13.78	2.23%	52,202
Jul 11, 2025	13.52	13.75	13.37	13.48	13.48	-1.25%	52,142
Jul 10, 2025	13.75	13.85	13.60	13.65	13.65	-1.09%	51,591
Jul 9, 2025	13.95	13.97	13.70	13.80	13.80	-	54,320
Jul 8, 2025	13.62	13.82	13.60	13.80	13.80	1.77%	108,320
Jul 7, 2025	14.09	14.13	13.53	13.56	13.56	-3.97%	106,146
Jul 3, 2025	14.00	14.52	13.93	14.12	14.12	1.58%	70,962
Jul 2, 2025	13.64	13.93	13.58	13.90	13.90	1.91%	95,656
Jul 1, 2025	12.88	13.70	12.88	13.64	13.64	5.00%	141,559
Jun 30, 2025	12.93	13.19	12.73	12.99	12.99	0.78%	117,288
Jun 27, 2025	12.59	13.01	12.47	12.89	12.89	3.45%	1,704,877
Jun 26, 2025	12.12	12.46	12.11	12.46	12.46	3.32%	116,258
Jun 25, 2025	12.35	12.35	12.00	12.06	12.06	-1.55%	64,093
Jun 24, 2025	11.95	12.32	11.95	12.25	12.25	3.11%	114,428
Jun 23, 2025	11.68	11.88	11.52	11.88	11.88	1.19%	89,951
Jun 20, 2025	11.81	11.81	11.57	11.74	11.74	-	66,746
Jun 18, 2025	11.65	11.94	11.62	11.74	11.74	0.43%	83,110
Jun 17, 2025	11.65	11.85	11.60	11.69	11.69	0.60%	62,516
Jun 16, 2025	12.04	12.05	11.57	11.62	11.62	-1.78%	95,687
Jun 13, 2025	12.39	12.53	11.83	11.83	11.83	-4.83%	78,675
Jun 12, 2025	12.58	12.64	12.34	12.43	12.43	-1.66%	32,205
Jun 11, 2025	12.63	12.75	12.55	12.64	12.64	0.56%	50,830
Jun 10, 2025	12.32	12.57	12.30	12.57	12.57	2.44%	47,790
Jun 9, 2025	12.44	12.47	12.25	12.27	12.27	-0.57%	53,849
Jun 6, 2025	12.13	12.35	11.98	12.34	12.34	2.66%	51,549
Jun 5, 2025	12.05	12.22	11.90	12.02	12.02	0.67%	61,043
Jun 4, 2025	12.07	12.23	11.88	11.94	11.94	-0.91%	56,946
Jun 3, 2025	11.92	12.28	11.86	12.05	12.05	0.92%	98,505
Jun 2, 2025	12.33	12.33	11.94	11.94	11.94	-3.05%	53,064
May 30, 2025	12.53	12.56	12.27	12.32	12.32	-2.11%	64,612
May 29, 2025	12.61	12.71	12.53	12.58	12.58	-0.94%	31,176
May 28, 2025	12.87	12.87	12.62	12.70	12.70	-1.17%	40,577
May 27, 2025	12.58	12.93	12.50	12.85	12.85	3.88%	67,784
May 23, 2025	12.61	12.75	12.35	12.37	12.37	-3.02%	87,876
May 22, 2025	12.84	12.97	12.67	12.76	12.76	-0.58%	80,012
May 21, 2025	13.00	13.07	12.58	12.83	12.83	-1.84%	77,878
May 20, 2025	13.09	13.35	13.07	13.07	13.07	-0.57%	36,246
May 19, 2025	13.00	13.18	12.96	13.15	13.15	0.11%	24,557
May 16, 2025	13.31	13.33	13.13	13.13	13.13	-1.57%	26,634
May 15, 2025	13.13	13.37	13.13	13.34	13.34	1.44%	43,303
May 14, 2025	13.27	13.35	13.12	13.15	13.15	-0.90%	32,319
May 13, 2025	13.00	13.34	13.00	13.27	13.27	2.47%	33,955
May 12, 2025	13.29	13.29	12.95	12.95	12.95	0.54%	34,901
May 9, 2025	12.75	12.90	12.53	12.88	12.88	0.63%	37,630
May 8, 2025	12.65	12.88	12.50	12.80	12.80	1.59%	54,195
May 7, 2025	12.77	13.06	12.55	12.60	12.48	-1.41%	54,877