OP Bancorp OPBK
NASDAQ · Vereinigte Staaten · Finanzen
$15,48+0,25 (+1,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15,48 | +1,64 % | $15,25 | $15,54 | $15,25 | 43,50K |
| 2026-10-01 | $15,23 | +1,53 % | $15,00 | $15,24 | $14,83 | 46,80K |
| 2026-09-30 | $15,00 | -1,25 % | $15,24 | $15,24 | $14,95 | 37,20K |
| 2026-09-29 | $15,19 | -0,13 % | $15,19 | $15,24 | $15,02 | 37,00K |
| 2026-09-28 | $15,21 | +0,20 % | $15,17 | $15,24 | $15,11 | 38,60K |
| 2026-09-25 | $15,18 | +0,46 % | $15,09 | $15,27 | $15,01 | 30,60K |
| 2026-09-24 | $15,11 | +1,55 % | $14,92 | $15,13 | $14,85 | 30,70K |
| 2026-09-23 | $14,88 | -3,19 % | $15,31 | $15,31 | $14,85 | 48,10K |
| 2026-09-22 | $15,37 | +0,52 % | $15,37 | $15,45 | $15,25 | 60,20K |
| 2026-09-21 | $15,29 | -0,78 % | $15,40 | $15,50 | $15,26 | 55,10K |
| 2026-09-18 | $15,41 | -0,06 % | $15,33 | $15,45 | $15,08 | 149,50K |
| 2026-09-17 | $15,42 | +0,13 % | $15,50 | $15,67 | $15,20 | 58,40K |
| 2026-09-16 | $15,40 | -0,52 % | $15,47 | $15,56 | $15,18 | 74,90K |
| 2026-09-15 | $15,48 | +0,52 % | $15,38 | $15,48 | $15,35 | 63,40K |
| 2026-09-14 | $15,40 | +0,26 % | $15,36 | $15,58 | $15,31 | 37,80K |
| 2026-09-11 | $15,36 | +0,66 % | $15,30 | $15,49 | $15,10 | 61,90K |
| 2026-09-10 | $15,26 | +0,39 % | $15,33 | $15,33 | $15,06 | 23,10K |
| 2026-09-09 | $15,20 | -0,13 % | $15,13 | $15,26 | $14,96 | 37,90K |
| 2026-09-08 | $15,22 | -1,55 % | $15,45 | $15,48 | $15,21 | 32,90K |
| 2026-09-04 | $15,46 | +0,72 % | $15,26 | $15,50 | $15,26 | 35,40K |
| 2026-09-03 | $15,35 | +1,19 % | $15,26 | $15,45 | $15,26 | 20,20K |
| 2026-09-02 | $15,17 | +1,20 % | $14,99 | $15,31 | $14,91 | 43,60K |
| 2026-09-01 | $14,99 | -0,13 % | $14,97 | $15,10 | $14,92 | 35,50K |
| 2026-08-31 | $15,01 | -0,79 % | $15,15 | $15,15 | $14,94 | 43,00K |
| 2026-08-28 | $15,13 | -0,26 % | $15,13 | $15,27 | $15,04 | 35,90K |
| 2026-08-27 | $15,17 | +0,93 % | $14,94 | $15,20 | $14,78 | 35,70K |
| 2026-08-26 | $15,03 | -1,38 % | $15,26 | $15,26 | $15,00 | 41,10K |
| 2026-08-25 | $15,24 | -0,59 % | $15,22 | $15,28 | $15,14 | 28,00K |
| 2026-08-24 | $15,33 | +0,20 % | $15,38 | $15,46 | $15,33 | 31,00K |
| 2026-08-21 | $15,30 | -0,78 % | $15,49 | $15,74 | $15,22 | 89,50K |
| 2026-08-20 | $15,42 | +1,05 % | $15,23 | $15,51 | $15,12 | 49,80K |
| 2026-08-19 | $15,26 | -1,86 % | $15,62 | $15,64 | $15,24 | 58,00K |
| 2026-08-18 | $15,55 | +0,13 % | $15,56 | $15,68 | $15,38 | 77,40K |
| 2026-08-17 | $15,53 | -0,64 % | $15,52 | $15,57 | $15,37 | 71,40K |
| 2026-08-14 | $15,63 | -0,70 % | $15,72 | $15,88 | $15,53 | 43,50K |
| 2026-08-13 | $15,74 | 0,00 % | $15,77 | $15,88 | $15,66 | 49,50K |
| 2026-08-12 | $15,74 | +0,32 % | $15,70 | $15,88 | $15,70 | 66,30K |
| 2026-08-11 | $15,69 | +0,38 % | $15,68 | $15,77 | $15,51 | 73,70K |
| 2026-08-10 | $15,63 | 0,00 % | $15,54 | $15,73 | $15,39 | 47,30K |
| 2026-08-07 | $15,63 | 0,00 % | $15,59 | $15,75 | $15,45 | 67,10K |
| 2026-08-06 | $15,63 | -0,76 % | $15,72 | $15,73 | $15,43 | 64,10K |
| 2026-08-05 | $15,75 | -0,06 % | $15,88 | $15,94 | $15,69 | 43,90K |
| 2026-08-04 | $15,76 | -0,76 % | $15,75 | $15,98 | $15,68 | 67,30K |
| 2026-08-03 | $15,88 | +1,79 % | $15,85 | $16,83 | $15,83 | 77,00K |
| 2026-07-31 | $15,60 | -1,02 % | $15,70 | $15,95 | $15,50 | 59,40K |
| 2026-07-30 | $15,76 | +0,06 % | $15,84 | $16,19 | $15,70 | 51,60K |
| 2026-07-29 | $15,75 | -2,54 % | $16,12 | $16,12 | $15,69 | 38,10K |
| 2026-07-28 | $16,16 | +3,92 % | $15,62 | $16,80 | $15,62 | 91,20K |
| 2026-07-27 | $15,55 | -0,70 % | $15,64 | $15,78 | $14,89 | 50,50K |
| 2026-07-24 | $15,66 | +5,88 % | $15,00 | $16,00 | $14,90 | 74,70K |
| 2026-07-23 | $14,79 | +0,41 % | $14,55 | $14,97 | $14,45 | 25,60K |
| 2026-07-22 | $14,73 | -1,54 % | $14,90 | $14,90 | $14,45 | 34,50K |
| 2026-07-21 | $14,96 | +0,81 % | $14,84 | $15,01 | $14,49 | 54,90K |
| 2026-07-20 | $14,84 | -0,93 % | $15,07 | $15,08 | $14,65 | 29,50K |
| 2026-07-17 | $14,98 | -1,96 % | $15,21 | $15,39 | $14,92 | 38,70K |
| 2026-07-16 | $15,28 | +2,34 % | $14,95 | $15,48 | $14,89 | 45,30K |
| 2026-07-15 | $14,93 | +1,43 % | $14,73 | $15,11 | $14,73 | 30,10K |
| 2026-07-14 | $14,72 | -1,60 % | $14,99 | $15,05 | $14,72 | 23,30K |
| 2026-07-13 | $14,96 | +0,67 % | $14,87 | $15,10 | $14,83 | 36,50K |
| 2026-07-10 | $14,86 | +1,30 % | $14,61 | $14,88 | $14,59 | 16,50K |
| 2026-07-09 | $14,67 | +0,89 % | $14,55 | $14,74 | $14,25 | 20,70K |
| 2026-07-08 | $14,54 | -1,69 % | $14,81 | $14,81 | $14,54 | 31,30K |
| 2026-07-07 | $14,79 | -1,53 % | $15,10 | $15,10 | $14,68 | 27,70K |
| 2026-07-06 | $15,02 | -0,79 % | $15,40 | $15,41 | $15,00 | 38,80K |
| 2026-07-02 | $15,14 | -1,62 % | $15,37 | $15,37 | $15,14 | 38,80K |
| 2026-07-01 | $15,39 | +2,67 % | $14,97 | $15,50 | $14,97 | 68,80K |
| 2026-06-30 | $14,99 | +0,07 % | $14,94 | $15,09 | $14,82 | 40,50K |
| 2026-06-29 | $14,98 | -2,66 % | $15,31 | $15,31 | $14,92 | 69,10K |
| 2026-06-26 | $15,39 | +2,94 % | $14,98 | $15,73 | $14,80 | 419,00K |
| 2026-06-25 | $14,95 | -0,66 % | $15,00 | $15,17 | $14,82 | 35,00K |
| 2026-06-24 | $15,05 | +2,45 % | $14,72 | $15,20 | $14,59 | 59,60K |
| 2026-06-23 | $14,69 | +1,94 % | $14,49 | $14,80 | $14,39 | 43,00K |
| 2026-06-22 | $14,41 | +0,35 % | $14,36 | $14,47 | $14,11 | 57,70K |
| 2026-06-18 | $14,36 | +1,27 % | $14,26 | $14,46 | $14,03 | 121,30K |
| 2026-06-17 | $14,18 | +1,29 % | $13,97 | $14,39 | $13,97 | 46,50K |
| 2026-06-16 | $14,00 | 0,00 % | $14,03 | $14,20 | $13,90 | 45,60K |
| 2026-06-15 | $14,00 | -1,55 % | $14,30 | $14,50 | $13,99 | 22,90K |
| 2026-06-12 | $14,22 | +1,64 % | $13,98 | $14,31 | $13,98 | 29,00K |
| 2026-06-11 | $13,99 | -1,76 % | $14,26 | $14,26 | $13,96 | 31,10K |
| 2026-06-10 | $14,24 | 0,00 % | $14,30 | $14,54 | $14,19 | 42,40K |
| 2026-06-09 | $14,24 | +0,64 % | $14,15 | $14,45 | $14,15 | 44,20K |
| 2026-06-08 | $14,15 | +0,28 % | $14,10 | $14,42 | $14,08 | 39,40K |
| 2026-06-05 | $14,11 | +0,50 % | $14,03 | $14,26 | $14,01 | 21,10K |
| 2026-06-04 | $14,04 | +2,93 % | $13,69 | $14,17 | $13,69 | 16,50K |
| 2026-06-03 | $13,64 | -3,40 % | $13,99 | $14,01 | $13,63 | 33,80K |
| 2026-06-02 | $14,12 | +1,00 % | $13,91 | $14,17 | $13,91 | 19,30K |
| 2026-06-01 | $13,98 | -0,57 % | $13,90 | $14,29 | $13,90 | 27,70K |
| 2026-05-29 | $14,06 | 0,00 % | $14,00 | $14,23 | $14,00 | 24,20K |
| 2026-05-28 | $14,06 | -0,42 % | $14,01 | $14,08 | $13,58 | 32,90K |
| 2026-05-27 | $14,12 | +0,07 % | $14,02 | $14,21 | $14,02 | 22,50K |