Skip to main content
OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
13.07
-0.06 (-0.46%)
At close: Mar 9, 2026, 4:00 PM EDT
13.07
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.9112.9812.5412.92--1.60%39,958
Mar 6, 202613.1013.1512.8013.1313.13-1.20%54,825
Mar 5, 202613.5013.9013.1513.2913.29-1.92%47,858
Mar 4, 202613.5713.7913.3113.5513.551.19%18,408
Mar 3, 202613.5613.7513.2413.3913.39-2.12%29,982
Mar 2, 202613.2813.8313.2013.6813.682.40%30,087
Feb 27, 202613.5913.7413.2813.3613.36-2.91%54,193
Feb 26, 202613.7413.9013.5113.7613.760.73%21,389
Feb 25, 202613.3013.6713.2713.6613.662.86%34,561
Feb 24, 202613.4013.6413.2813.2813.28-0.82%25,578
Feb 23, 202613.8513.8813.3713.3913.39-4.97%39,406
Feb 20, 202613.9614.1913.8914.0914.090.93%13,775
Feb 19, 202613.8314.1313.7913.9613.960.07%16,512
Feb 18, 202614.1914.2313.8713.9513.95-1.41%26,879
Feb 17, 202614.0414.1914.0014.1514.150.71%23,314
Feb 13, 202614.0214.1013.9514.0514.05-0.28%10,980
Feb 12, 202614.1314.1613.8014.0914.090.57%30,217
Feb 11, 202614.1514.1513.7314.0114.01-20,346
Feb 10, 202614.1014.1813.9414.0114.01-0.64%23,717
Feb 9, 202614.2614.2614.0214.1014.10-0.70%19,841
Feb 6, 202614.3014.4314.1914.2014.20-0.14%21,843
Feb 5, 202614.3714.3714.1214.2214.22-1.73%38,199
Feb 4, 202614.7014.8614.4014.4714.35-0.48%36,875
Feb 3, 202614.4014.6714.3514.5414.420.28%39,850
Feb 2, 202614.0014.6513.9814.5014.383.72%71,441
Jan 30, 202613.8614.1513.6013.9813.860.83%59,392
Jan 29, 202613.5813.8713.5013.8713.751.72%34,402
Jan 28, 202613.7213.8113.4513.6313.52-0.47%37,206
Jan 27, 202613.8313.8313.6013.7013.581.00%22,786
Jan 26, 202613.7413.7913.3713.5613.45-2.59%68,422
Jan 23, 202614.6314.7213.9213.9213.80-5.95%47,764
Jan 22, 202614.7515.1314.7314.8014.68-1.07%27,107
Jan 21, 202614.4015.0014.4014.9614.844.47%51,357
Jan 20, 202614.6514.6514.2414.3214.20-3.31%27,520
Jan 16, 202614.7415.0314.7414.8114.690.34%26,408
Jan 15, 202614.4614.9814.4614.7614.642.07%23,077
Jan 14, 202614.1414.4614.1414.4614.342.34%27,595
Jan 13, 202614.2414.3214.0814.1314.01-0.14%27,696
Jan 12, 202614.1414.3714.0614.1514.03-0.42%22,896
Jan 9, 202614.4814.4814.2114.2114.09-1.86%26,697
Jan 8, 202613.9114.5113.9114.4814.363.35%50,830
Jan 7, 202614.1814.2513.8814.0113.89-2.03%55,972
Jan 6, 202614.2314.3614.0814.3014.18-37,801
Jan 5, 202614.0514.5214.0514.3014.182.29%43,266
Jan 2, 202614.0714.1313.9113.9813.86-0.99%34,405
Dec 31, 202514.4114.4414.0614.1214.00-0.81%30,944
Dec 30, 202514.1614.3114.0514.2414.120.32%34,250
Dec 29, 202514.2214.2214.0614.1914.07-0.49%30,088
Dec 26, 202514.4414.5814.1914.2614.14-1.38%28,845
Dec 24, 202514.3814.5214.3614.4614.340.14%11,664
Dec 23, 202514.4114.4914.4114.4414.320.21%26,120
Dec 22, 202514.9315.0114.4014.4114.29-3.22%54,703
Dec 19, 202515.2715.2714.6614.8914.77-1.06%96,487
Dec 18, 202514.9915.2014.9315.0514.931.07%73,836
Dec 17, 202514.8715.0014.8714.8914.770.68%36,035
Dec 16, 202514.8114.9314.7914.7914.67-0.60%32,842
Dec 15, 202514.8614.9114.7514.8814.760.74%46,405
Dec 12, 202514.7814.8114.6114.7714.650.48%44,605
Dec 11, 202514.6014.7614.5214.7014.580.62%79,222
Dec 10, 202513.9114.6713.9114.6114.495.41%142,966
Dec 9, 202513.8513.9313.8513.8613.750.80%23,660
Dec 8, 202513.8713.9613.7513.7513.64-0.15%25,402
Dec 5, 202513.7013.8313.5813.7713.660.95%33,532
Dec 4, 202513.6713.8613.6213.6413.53-0.29%90,094
Dec 3, 202513.4513.6913.4513.6813.572.01%43,684
Dec 2, 202513.5013.5413.3813.4113.30-0.37%24,236
Dec 1, 202513.2813.5513.2313.4613.350.07%28,940
Nov 28, 202513.6513.6513.4213.4513.34-0.81%19,450
Nov 26, 202513.4413.5713.4213.5613.450.33%26,466
Nov 25, 202513.3413.5813.3413.5213.402.62%42,783
Nov 24, 202513.1213.2913.1113.1713.060.46%41,204
Nov 21, 202512.7713.1312.7713.1113.002.82%52,236
Nov 20, 202512.7912.9612.6512.7512.640.95%47,651
Nov 19, 202512.7612.9512.6312.6312.53-0.32%32,050
Nov 18, 202512.6712.7312.6412.6712.560.16%22,076
Nov 17, 202513.2813.3112.6412.6512.55-4.17%33,335
Nov 14, 202513.2513.2513.0913.2013.09-0.90%16,424
Nov 13, 202513.2013.3413.1913.3213.210.08%23,481
Nov 12, 202513.2813.4413.2413.3113.200.99%24,965
Nov 11, 202513.2413.3013.1313.1813.07-0.53%30,884
Nov 10, 202512.9313.3012.9313.2513.141.15%73,282
Nov 7, 202513.1013.2012.9413.1012.99-118,513
Nov 6, 202513.2113.2413.0613.1012.99-2.96%15,205
Nov 5, 202513.2513.5513.2513.5013.271.58%53,685
Nov 4, 202513.2513.3913.2213.2913.06-0.52%29,562
Nov 3, 202513.3213.3713.1713.3613.130.07%34,931
Oct 31, 202513.2813.3913.2013.3513.12-0.30%26,185
Oct 30, 202513.4013.6013.3813.3913.16-0.07%37,839
Oct 29, 202513.6413.7413.3013.4013.17-2.15%39,703
Oct 28, 202513.6813.7713.6013.7013.460.11%50,295
Oct 27, 202513.7713.8213.6313.6813.450.29%31,823
Oct 24, 202513.4013.6813.4013.6413.411.87%21,859
Oct 23, 202513.4813.4913.3413.3913.16-1.40%24,356
Oct 22, 202513.5913.6713.4413.5813.350.30%31,348
Oct 21, 202513.5113.6013.4813.5413.310.67%78,777
Oct 20, 202513.2313.4613.2313.4513.222.52%47,505
Oct 17, 202513.2113.3612.9513.1212.90-0.08%44,638
Oct 16, 202513.5113.5113.0013.1312.91-3.46%43,207
Oct 15, 202513.7713.7713.5113.6013.37-0.51%30,165
Oct 14, 202513.2013.7313.2013.6713.442.32%22,017