OP Bancorp - OPBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.3	14.24	14.24	14.63	14.19	18,143
September 25, 2025	14.31	14.23	14.23	14.31	13.96	21,844
September 24, 2025	14.37	14.35	14.35	14.6	14.21	34,413
September 23, 2025	14.49	14.27	14.27	14.67	14.25	27,800
September 22, 2025	14.71	14.4	14.4	14.71	14.3	44,500
September 19, 2025	14.56	14.73	14.73	14.74	14.24	167,118
September 18, 2025	14.37	14.54	14.54	14.59	14.37	46,300
September 17, 2025	14.24	14.21	14.21	14.58	14.21	72,800
September 16, 2025	14.49	14.21	14.21	14.49	14.2	27,900
September 15, 2025	14.47	14.53	14.53	14.61	14.45	26,621
September 12, 2025	14.62	14.46	14.46	14.62	14.44	16,740
September 11, 2025	14.68	14.65	14.65	14.68	14.58	27,621
September 10, 2025	14.59	14.61	14.61	14.71	14.52	23,239
September 09, 2025	14.73	14.61	14.61	14.73	14.52	28,500
September 08, 2025	14.38	14.65	14.65	14.68	14.25	46,440
September 05, 2025	14.45	14.26	14.26	14.6	14.17	33,600
September 04, 2025	14.23	14.31	14.31	14.52	14.14	18,600
September 03, 2025	14.27	14.15	14.15	14.74	14.11	46,300
September 02, 2025	14.39	14.32	14.32	14.61	14.27	45,800
August 29, 2025	14.5	14.54	14.54	14.89	14.28	128,081
August 28, 2025	14.36	14.12	14.12	14.36	14.1	17,801
August 27, 2025	14.13	14.22	14.22	14.37	14.13	20,607
August 26, 2025	14.01	14.19	14.19	14.34	14.01	46,635
August 25, 2025	14.32	14.06	14.06	14.36	14.06	21,600
August 22, 2025	13.69	14.3	14.3	14.44	13.69	82,000
August 21, 2025	13.73	13.57	13.57	13.82	13.57	22,876
August 20, 2025	13.75	13.79	13.79	13.83	13.6	27,239
August 19, 2025	13.8	13.71	13.71	13.84	13.68	21,518
August 18, 2025	13.68	13.69	13.69	13.78	13.57	20,900
August 15, 2025	14.02	13.72	13.72	14.02	13.61	84,400
August 14, 2025	13.75	13.92	13.92	13.97	13.75	32,700
August 13, 2025	13.86	13.95	13.95	14.06	13.76	56,800
August 12, 2025	13.07	13.67	13.67	13.86	12.92	136,813
August 11, 2025	12.75	12.87	12.87	12.88	12.68	23,100
August 08, 2025	12.73	12.72	12.72	12.91	12.6	21,600
August 07, 2025	12.81	12.56	12.56	12.82	12.55	24,200
August 06, 2025	12.83	12.75	12.63	12.83	12.7	28,100
August 05, 2025	12.76	12.83	12.71	12.85	12.45	57,612
August 04, 2025	12.89	12.77	12.65	12.98	12.75	58,734
August 01, 2025	12.8	12.8	12.68	12.82	12.44	79,549
July 31, 2025	12.81	12.8	12.68	12.93	12.64	50,000
July 30, 2025	13.13	12.93	12.81	13.22	12.78	83,200
July 29, 2025	13.95	13.14	13.02	13.95	13.1	63,400
July 28, 2025	13.47	13.8	13.67	13.87	13.43	54,638
July 25, 2025	13.32	13.42	13.42	13.91	13.22	68,700
July 24, 2025	13.74	13.24	13.24	13.74	13.21	52,900
July 23, 2025	13.74	13.77	13.77	13.9	13.49	37,100
July 22, 2025	13.84	13.62	13.62	14.12	13.56	59,300
July 21, 2025	13.89	13.82	13.82	14.3	13.73	183,200
July 18, 2025	13.72	13.87	13.87	13.93	13.43	115,449
July 17, 2025	13.2	13.59	13.59	13.66	13.2	94,617
July 16, 2025	13.36	13.22	13.22	13.49	13.06	88,944
July 15, 2025	13.85	13.29	13.29	13.87	13.27	67,346
July 14, 2025	13.44	13.78	13.78	13.79	13.4	52,202
July 11, 2025	13.52	13.48	13.48	13.75	13.37	52,142
July 10, 2025	13.75	13.65	13.65	13.85	13.6	51,600
July 09, 2025	13.95	13.8	13.8	13.97	13.7	54,320
July 08, 2025	13.62	13.8	13.8	13.82	13.6	108,320
July 07, 2025	14.09	13.56	13.56	14.13	13.53	106,146
July 03, 2025	14	14.12	14.12	14.52	13.93	71,000

OP Bancorp (OPBK) NASDAQ