OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
13.64
-0.16 (-1.16%)
Jul 10, 2025, 4:00 PM - Market closed

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 2025 12.80 12.98 12.68 12.78 12.66 -1.24% 70,940
May 5, 2025 13.01 13.23 12.86 12.94 12.82 -1.67% 40,366
May 2, 2025 12.88 13.18 12.78 13.16 13.04 2.89% 61,281
May 1, 2025 12.70 13.00 12.59 12.79 12.67 -0.39% 56,197
Apr 30, 2025 12.49 12.87 12.36 12.84 12.72 1.58% 77,402
Apr 29, 2025 12.76 12.79 12.38 12.64 12.52 -1.48% 63,750