OP Bancorp - OPBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.64	13.9	13.9	13.93	13.58	95,700
July 01, 2025	12.88	13.64	13.64	13.7	12.88	141,559
June 30, 2025	12.93	12.99	12.99	13.19	12.73	117,300
June 27, 2025	12.59	12.89	12.89	13.01	12.47	1.7M
June 26, 2025	12.12	12.46	12.46	12.46	12.11	116,300
June 25, 2025	12.35	12.06	12.06	12.35	12	64,100
June 24, 2025	11.95	12.25	12.25	12.32	11.95	114,428
June 23, 2025	11.68	11.88	11.88	11.88	11.52	90,000
June 20, 2025	11.81	11.74	11.74	11.81	11.57	66,746
June 18, 2025	11.65	11.74	11.74	11.94	11.62	83,110
June 17, 2025	11.65	11.69	11.69	11.85	11.6	62,516
June 16, 2025	12.04	11.62	11.62	12.05	11.57	95,700
June 13, 2025	12.39	11.83	11.83	12.53	11.83	78,700
June 12, 2025	12.58	12.43	12.43	12.64	12.34	32,205
June 11, 2025	12.63	12.64	12.64	12.75	12.55	50,830
June 10, 2025	12.32	12.57	12.57	12.57	12.3	47,790
June 09, 2025	12.44	12.27	12.27	12.47	12.25	53,849
June 06, 2025	12.13	12.34	12.34	12.35	11.98	51,549
June 05, 2025	12.05	12.02	12.02	12.22	11.9	61,043
June 04, 2025	12.07	11.94	11.94	12.23	11.88	56,946
June 03, 2025	11.92	12.05	12.05	12.28	11.86	98,505
June 02, 2025	12.33	11.94	11.94	12.33	11.94	53,100
May 30, 2025	12.53	12.32	12.32	12.56	12.27	64,612
May 29, 2025	12.61	12.58	12.58	12.71	12.53	31,200
May 28, 2025	12.87	12.7	12.7	12.87	12.62	40,577
May 27, 2025	12.58	12.85	12.85	12.93	12.5	67,800
May 23, 2025	12.61	12.37	12.37	12.75	12.35	87,900
May 22, 2025	12.84	12.76	12.76	12.97	12.67	80,012
May 21, 2025	13	12.83	12.83	13.07	12.58	77,864

OP Bancorp (OPBK) NASDAQ