OP Bancorp - OPBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.96	14.09	14.09	14.19	13.89	13,800
February 19, 2026	13.83	13.96	13.96	14.13	13.79	16,512
February 18, 2026	14.19	13.95	13.95	14.23	13.87	26,900
February 17, 2026	14.04	14.15	14.15	14.19	14	23,314
February 13, 2026	14.02	14.05	14.05	14.1	13.95	11,000
February 12, 2026	14.13	14.09	14.09	14.16	13.8	30,217
February 11, 2026	14.15	14.01	14.01	14.15	13.73	20,346
February 10, 2026	14.1	14.01	14.01	14.18	13.94	23,717
February 09, 2026	14.26	14.1	14.1	14.26	14.02	19,841
February 06, 2026	14.3	14.2	14.2	14.43	14.19	21,843
February 05, 2026	14.37	14.22	14.22	14.37	14.12	38,200
February 04, 2026	14.7	14.47	14.35	14.86	14.4	36,900
February 03, 2026	14.4	14.54	14.42	14.67	14.35	39,900
February 02, 2026	14	14.5	14.5	14.65	13.98	71,441
January 30, 2026	13.86	13.98	13.98	14.15	13.6	59,400
January 29, 2026	13.58	13.87	13.87	13.87	13.5	34,402
January 28, 2026	13.72	13.63	13.63	13.81	13.45	37,206
January 27, 2026	13.82	13.7	13.7	13.82	13.6	22,800
January 26, 2026	13.74	13.56	13.56	13.79	13.37	68,422
January 23, 2026	14.63	13.92	13.92	14.72	13.92	47,800
January 22, 2026	14.75	14.8	14.8	15.13	14.73	27,107
January 21, 2026	14.4	14.96	14.96	15	14.4	51,400
January 20, 2026	14.65	14.32	14.32	14.65	14.24	27,239
January 16, 2026	14.74	14.81	14.81	15.03	14.74	26,408
January 15, 2026	14.46	14.76	14.76	14.98	14.46	20,619
January 14, 2026	14.14	14.46	14.46	14.46	14.14	27,600
January 13, 2026	14.3	14.13	14.13	14.32	14.08	24,450
January 12, 2026	14.14	14.15	14.15	14.37	14.06	22,900
January 09, 2026	14.48	14.21	14.21	14.48	14.21	26,691
January 08, 2026	13.91	14.48	14.48	14.51	13.91	50,830
January 07, 2026	14.18	14.01	14.01	14.25	13.88	56,000
January 06, 2026	14.23	14.3	14.3	14.36	14.08	37,801
January 05, 2026	14.05	14.3	14.3	14.52	14.05	43,300
January 02, 2026	14.07	13.98	13.98	14.13	13.91	34,405
December 31, 2025	14.41	14.12	14.12	14.44	14.06	30,944
December 30, 2025	14.16	14.24	14.24	14.31	14.05	34,300
December 29, 2025	14.22	14.19	14.19	14.22	14.06	30,100
December 26, 2025	14.44	14.26	14.26	14.58	14.19	28,845
December 24, 2025	14.38	14.46	14.46	14.52	14.36	11,700
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

OP Bancorp (OPBK) NASDAQ