OP Bancorp - OPBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	14.41	14.44	14.44	14.49	14.41	26,120
December 22, 2025	14.93	14.41	14.41	15.01	14.4	54,703
December 19, 2025	15.27	14.89	14.89	15.27	14.66	96,500
December 18, 2025	14.99	15.05	15.05	15.2	14.93	73,836
December 17, 2025	14.87	14.89	14.89	15	14.87	36,035
December 16, 2025	14.81	14.79	14.79	14.93	14.79	32,842
December 15, 2025	14.86	14.88	14.88	14.91	14.75	46,405
December 12, 2025	14.78	14.77	14.77	14.81	14.61	44,605
December 11, 2025	14.6	14.7	14.7	14.76	14.52	79,222
December 10, 2025	13.91	14.61	14.61	14.67	13.91	143,000
December 09, 2025	13.85	13.86	13.86	13.93	13.85	23,700
December 08, 2025	13.87	13.75	13.75	13.96	13.75	25,402
December 05, 2025	13.7	13.77	13.77	13.83	13.58	33,532
December 04, 2025	13.67	13.64	13.64	13.86	13.62	86,762
December 03, 2025	13.45	13.68	13.68	13.69	13.45	43,700
December 02, 2025	13.5	13.41	13.41	13.54	13.38	24,236
December 01, 2025	13.28	13.46	13.46	13.55	13.23	28,940
November 28, 2025	13.65	13.45	13.45	13.65	13.42	19,500
November 26, 2025	13.44	13.56	13.56	13.57	13.42	26,500
November 25, 2025	13.34	13.52	13.52	13.58	13.34	42,783
November 24, 2025	13.12	13.17	13.17	13.29	13.11	41,204
November 21, 2025	12.77	13.11	13.11	13.13	12.77	52,236
November 20, 2025	12.79	12.75	12.75	12.96	12.65	47,700
November 19, 2025	12.76	12.63	12.63	12.95	12.63	32,100
November 18, 2025	12.67	12.67	12.67	12.73	12.64	22,100
November 17, 2025	13.28	12.65	12.65	13.31	12.64	33,335
November 14, 2025	13.25	13.2	13.2	13.25	13.09	16,400
November 13, 2025	13.2	13.32	13.32	13.34	13.19	23,500
November 12, 2025	13.28	13.31	13.31	13.44	13.24	25,000
November 11, 2025	13.24	13.18	13.18	13.3	13.13	30,900
November 10, 2025	12.93	13.25	13.25	13.3	12.93	73,300
November 07, 2025	13.1	13.1	13.1	13.2	12.94	118,513
November 06, 2025	13.21	13.1	13.1	13.24	13.06	15,205
November 05, 2025	13.25	13.5	13.38	13.55	13.25	53,700
November 04, 2025	13.25	13.29	13.17	13.39	13.22	29,600
November 03, 2025	13.32	13.36	13.24	13.37	13.17	34,931
October 31, 2025	13.28	13.35	13.35	13.39	13.2	26,200
October 30, 2025	13.4	13.39	13.39	13.6	13.38	37,839
October 29, 2025	13.64	13.4	13.4	13.74	13.3	39,703
October 28, 2025	13.68	13.7	13.7	13.77	13.6	44,446
October 27, 2025	13.77	13.68	13.68	13.82	13.63	31,823
October 24, 2025	13.4	13.64	13.64	13.68	13.4	21,900
October 23, 2025	13.48	13.39	13.39	13.49	13.34	24,356
October 22, 2025	13.59	13.58	13.58	13.67	13.44	31,348
October 21, 2025	13.51	13.54	13.54	13.6	13.48	78,777
October 20, 2025	13.23	13.45	13.45	13.46	13.23	47,505
October 17, 2025	13.21	13.12	13.12	13.36	12.95	44,638
October 16, 2025	13.51	13.13	13.13	13.51	13	43,207
October 15, 2025	13.77	13.6	13.6	13.77	13.51	30,200
October 14, 2025	13.2	13.67	13.67	13.73	13.2	22,017
October 13, 2025	13.22	13.36	13.36	13.41	13.05	33,947
October 10, 2025	13.62	13.06	13.06	13.67	13.06	28,903
October 09, 2025	13.68	13.53	13.53	13.83	13.43	36,400
October 08, 2025	13.75	13.72	13.72	13.81	13.65	25,843
October 07, 2025	13.78	13.54	13.54	13.85	13.53	23,500
October 06, 2025	13.94	13.77	13.77	13.95	13.72	25,721
October 03, 2025	13.83	13.79	13.79	13.86	13.74	13,609
October 02, 2025	13.64	13.56	13.56	13.67	13.51	19,020
October 01, 2025	13.85	13.66	13.66	14.14	13.66	31,524
September 30, 2025	13.96	13.92	13.92	14.13	13.76	30,700

OP Bancorp (OPBK) NASDAQ