OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
12.25
+0.05 (0.41%)
Oct 3, 2024, 3:13 PM EDT - Market closed
OP Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 12.28 | 12.40 | 12.20 | 12.20 | 12.20 | - | 5,748 |
| Oct 1, 2024 | 12.40 | 12.40 | 12.08 | 12.20 | 12.20 | -2.24% | 19,948 |
| Sep 30, 2024 | 12.40 | 12.48 | 12.33 | 12.48 | 12.48 | 0.89% | 22,625 |
| Sep 27, 2024 | 12.20 | 12.42 | 12.20 | 12.37 | 12.37 | 0.73% | 8,549 |
| Sep 26, 2024 | 12.30 | 12.37 | 12.25 | 12.28 | 12.28 | -0.41% | 9,146 |
| Sep 25, 2024 | 12.33 | 12.33 | 12.21 | 12.33 | 12.33 | -0.72% | 5,071 |
| Sep 24, 2024 | 12.64 | 12.64 | 12.36 | 12.42 | 12.42 | -1.82% | 11,053 |
| Sep 23, 2024 | 12.64 | 12.78 | 12.56 | 12.65 | 12.65 | 0.08% | 5,749 |
| Sep 20, 2024 | 12.64 | 12.64 | 12.57 | 12.64 | 12.64 | -0.86% | 25,053 |
| Sep 19, 2024 | 12.50 | 12.75 | 12.49 | 12.75 | 12.75 | 2.99% | 21,283 |
| Sep 18, 2024 | 12.42 | 12.64 | 12.16 | 12.38 | 12.38 | -0.24% | 29,220 |
| Sep 17, 2024 | 12.50 | 12.62 | 12.41 | 12.41 | 12.41 | -0.72% | 13,474 |
| Sep 16, 2024 | 12.35 | 12.61 | 12.34 | 12.50 | 12.50 | 1.13% | 19,426 |
| Sep 13, 2024 | 12.14 | 12.37 | 11.91 | 12.36 | 12.36 | 1.64% | 8,713 |
| Sep 12, 2024 | 11.96 | 12.16 | 11.89 | 12.16 | 12.16 | 1.00% | 9,886 |
| Sep 11, 2024 | 12.04 | 12.08 | 11.91 | 12.04 | 12.04 | -0.99% | 17,175 |
| Sep 10, 2024 | 12.34 | 12.34 | 12.07 | 12.16 | 12.16 | -0.65% | 26,877 |
| Sep 9, 2024 | 12.30 | 12.34 | 12.17 | 12.24 | 12.24 | -0.57% | 18,862 |
| Sep 6, 2024 | 12.41 | 12.42 | 12.16 | 12.31 | 12.31 | -0.97% | 7,083 |
| Sep 5, 2024 | 12.45 | 12.48 | 12.40 | 12.43 | 12.43 | -0.56% | 10,161 |
| Sep 4, 2024 | 12.29 | 12.64 | 11.88 | 12.50 | 12.50 | -0.64% | 25,166 |
| Sep 3, 2024 | 12.75 | 12.80 | 12.55 | 12.58 | 12.58 | -2.33% | 10,266 |
| Aug 30, 2024 | 12.60 | 12.88 | 12.60 | 12.88 | 12.88 | 1.58% | 11,039 |
| Aug 29, 2024 | 12.71 | 12.71 | 12.63 | 12.68 | 12.68 | 0.40% | 8,580 |
| Aug 28, 2024 | 12.52 | 12.63 | 12.50 | 12.63 | 12.63 | 0.80% | 11,621 |
| Aug 27, 2024 | 12.60 | 12.64 | 12.38 | 12.53 | 12.53 | -1.18% | 6,743 |
| Aug 26, 2024 | 13.00 | 13.00 | 12.64 | 12.68 | 12.68 | -1.32% | 26,271 |
| Aug 23, 2024 | 12.65 | 13.03 | 12.65 | 12.85 | 12.85 | 1.82% | 90,194 |
| Aug 22, 2024 | 12.52 | 12.75 | 12.52 | 12.62 | 12.62 | 0.64% | 39,742 |
| Aug 21, 2024 | 12.55 | 12.75 | 12.50 | 12.54 | 12.54 | 0.32% | 28,707 |
| Aug 20, 2024 | 12.55 | 12.67 | 12.50 | 12.50 | 12.50 | -0.79% | 17,902 |
| Aug 19, 2024 | 12.58 | 12.76 | 12.58 | 12.60 | 12.60 | - | 19,149 |
| Aug 16, 2024 | 12.36 | 12.80 | 12.13 | 12.60 | 12.60 | 1.04% | 40,709 |
| Aug 15, 2024 | 12.40 | 12.57 | 12.29 | 12.47 | 12.47 | 1.38% | 28,137 |
| Aug 14, 2024 | 12.25 | 12.39 | 12.00 | 12.30 | 12.30 | 0.82% | 24,279 |
| Aug 13, 2024 | 11.90 | 12.46 | 11.50 | 12.20 | 12.20 | 1.58% | 25,273 |
| Aug 12, 2024 | 12.02 | 12.37 | 12.00 | 12.01 | 12.01 | 0.08% | 21,197 |
| Aug 9, 2024 | 11.90 | 12.07 | 11.85 | 12.00 | 12.00 | 1.27% | 9,793 |
| Aug 8, 2024 | 11.85 | 12.10 | 11.63 | 11.85 | 11.85 | 0.08% | 84,741 |
| Aug 7, 2024 | 11.97 | 12.35 | 11.79 | 11.84 | 11.72 | -1.09% | 36,450 |
| Aug 6, 2024 | 11.66 | 12.04 | 11.66 | 11.97 | 11.85 | 2.92% | 17,019 |
| Aug 5, 2024 | 11.47 | 11.83 | 11.44 | 11.63 | 11.51 | -2.02% | 42,912 |
| Aug 2, 2024 | 11.83 | 11.96 | 11.63 | 11.87 | 11.75 | -0.50% | 39,225 |
| Aug 1, 2024 | 12.47 | 12.47 | 11.71 | 11.93 | 11.81 | -4.33% | 38,466 |
| Jul 31, 2024 | 12.44 | 12.70 | 12.35 | 12.47 | 12.35 | -0.56% | 16,542 |
| Jul 30, 2024 | 12.55 | 12.80 | 12.40 | 12.54 | 12.41 | 0.80% | 139,573 |
| Jul 29, 2024 | 12.61 | 12.71 | 12.40 | 12.44 | 12.32 | -0.48% | 69,553 |
| Jul 26, 2024 | 12.33 | 12.82 | 12.31 | 12.50 | 12.38 | 3.73% | 269,362 |
| Jul 25, 2024 | 11.45 | 12.36 | 11.37 | 12.05 | 11.93 | 2.90% | 92,946 |
| Jul 24, 2024 | 11.39 | 11.75 | 11.39 | 11.71 | 11.59 | 0.69% | 30,611 |
| Jul 23, 2024 | 11.33 | 11.70 | 11.27 | 11.63 | 11.51 | 3.19% | 37,815 |
| Jul 22, 2024 | 11.15 | 11.28 | 10.81 | 11.27 | 11.16 | 1.53% | 10,186 |
| Jul 19, 2024 | 11.00 | 11.24 | 11.00 | 11.10 | 10.99 | - | 12,053 |
| Jul 18, 2024 | 11.05 | 11.27 | 11.05 | 11.10 | 10.99 | -2.03% | 61,189 |
| Jul 17, 2024 | 11.00 | 11.50 | 11.00 | 11.33 | 11.22 | 3.09% | 42,466 |
| Jul 16, 2024 | 10.94 | 11.16 | 10.91 | 10.99 | 10.88 | 1.76% | 13,130 |
| Jul 15, 2024 | 10.77 | 10.81 | 10.53 | 10.80 | 10.69 | 2.08% | 13,425 |
| Jul 12, 2024 | 10.50 | 10.60 | 10.33 | 10.58 | 10.47 | 0.76% | 10,061 |
| Jul 11, 2024 | 10.17 | 10.50 | 10.16 | 10.50 | 10.40 | 4.48% | 25,440 |
| Jul 10, 2024 | 9.54 | 10.05 | 9.45 | 10.05 | 9.95 | 5.24% | 19,798 |
| Jul 9, 2024 | 9.51 | 9.58 | 9.51 | 9.55 | 9.45 | - | 5,716 |
| Jul 8, 2024 | 9.62 | 9.62 | 9.53 | 9.55 | 9.45 | 0.32% | 7,904 |
| Jul 5, 2024 | 9.43 | 9.55 | 9.43 | 9.52 | 9.43 | -1.14% | 7,065 |
| Jul 3, 2024 | 9.47 | 9.63 | 9.47 | 9.63 | 9.53 | 1.16% | 4,489 |
| Jul 2, 2024 | 9.67 | 9.67 | 9.50 | 9.52 | 9.43 | -0.21% | 7,580 |
| Jul 1, 2024 | 9.55 | 9.55 | 9.42 | 9.54 | 9.44 | -0.52% | 19,129 |
| Jun 28, 2024 | 9.41 | 9.59 | 9.31 | 9.59 | 9.49 | 3.12% | 15,678 |
| Jun 27, 2024 | 9.62 | 9.62 | 9.30 | 9.30 | 9.21 | -2.31% | 21,368 |
| Jun 26, 2024 | 9.31 | 9.52 | 9.31 | 9.52 | 9.43 | 1.49% | 15,451 |
| Jun 25, 2024 | 9.39 | 9.47 | 9.35 | 9.38 | 9.29 | -0.74% | 12,408 |
| Jun 24, 2024 | 9.38 | 9.56 | 9.38 | 9.45 | 9.36 | 0.43% | 15,955 |
| Jun 21, 2024 | 9.33 | 9.42 | 9.31 | 9.41 | 9.32 | 0.53% | 23,243 |
| Jun 20, 2024 | 9.28 | 9.41 | 9.28 | 9.36 | 9.27 | 0.65% | 14,569 |
| Jun 18, 2024 | 9.45 | 9.53 | 9.28 | 9.30 | 9.21 | -2.11% | 32,478 |
| Jun 17, 2024 | 9.50 | 9.51 | 9.30 | 9.50 | 9.41 | 0.96% | 35,652 |
| Jun 14, 2024 | 9.58 | 9.70 | 9.41 | 9.41 | 9.32 | -1.67% | 22,817 |
| Jun 13, 2024 | 9.63 | 9.70 | 9.55 | 9.57 | 9.47 | -0.42% | 28,478 |
| Jun 12, 2024 | 9.67 | 9.85 | 9.60 | 9.61 | 9.51 | 0.63% | 33,237 |
| Jun 11, 2024 | 9.72 | 9.90 | 9.53 | 9.55 | 9.45 | -0.52% | 33,507 |
| Jun 10, 2024 | 9.82 | 9.85 | 9.60 | 9.60 | 9.50 | -1.74% | 28,760 |
| Jun 7, 2024 | 9.89 | 9.91 | 9.77 | 9.77 | 9.67 | 0.21% | 27,627 |
| Jun 6, 2024 | 9.75 | 9.94 | 9.75 | 9.75 | 9.65 | -1.02% | 26,267 |
| Jun 5, 2024 | 9.67 | 9.89 | 9.64 | 9.85 | 9.75 | 3.03% | 18,724 |
| Jun 4, 2024 | 9.62 | 9.89 | 9.54 | 9.56 | 9.46 | 0.21% | 35,887 |
| Jun 3, 2024 | 9.95 | 9.97 | 9.54 | 9.54 | 9.44 | -2.65% | 18,821 |
| May 31, 2024 | 9.63 | 9.97 | 9.63 | 9.80 | 9.70 | 2.08% | 11,468 |
| May 30, 2024 | 9.40 | 9.68 | 9.40 | 9.60 | 9.50 | 2.24% | 20,010 |
| May 29, 2024 | 9.36 | 9.44 | 9.32 | 9.39 | 9.30 | 0.75% | 15,018 |
| May 28, 2024 | 9.76 | 9.77 | 9.32 | 9.32 | 9.23 | -3.12% | 32,604 |
| May 24, 2024 | 9.93 | 9.98 | 9.62 | 9.62 | 9.52 | -2.53% | 25,924 |
| May 23, 2024 | 9.88 | 10.05 | 9.75 | 9.87 | 9.77 | - | 30,677 |
| May 22, 2024 | 10.04 | 10.05 | 9.87 | 9.87 | 9.77 | -0.70% | 16,349 |
| May 21, 2024 | 9.96 | 10.05 | 9.85 | 9.94 | 9.84 | -0.50% | 16,902 |
| May 20, 2024 | 10.05 | 10.14 | 9.99 | 9.99 | 9.89 | -0.89% | 13,950 |
| May 17, 2024 | 10.02 | 10.17 | 10.02 | 10.08 | 9.98 | 0.60% | 25,496 |
| May 16, 2024 | 9.94 | 10.08 | 9.92 | 10.02 | 9.92 | 0.60% | 27,802 |
| May 15, 2024 | 9.84 | 9.96 | 9.84 | 9.96 | 9.86 | 2.15% | 20,531 |
| May 14, 2024 | 9.82 | 9.86 | 9.73 | 9.75 | 9.65 | -0.61% | 36,731 |
| May 13, 2024 | 9.88 | 9.91 | 9.81 | 9.81 | 9.71 | -0.81% | 13,877 |
| May 10, 2024 | 9.86 | 9.91 | 9.86 | 9.89 | 9.79 | -0.10% | 16,371 |