OP Bancorp - OPBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OP Bancorp (OPBK) NASDAQ