OP Bancorp OPBK
NASDAQ · United States · Finance
$15.48+0.25 (+1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |