Skip to main content
OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
13.77
+0.13 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
13.76
-0.01 (-0.07%)
After-hours: Dec 5, 2025, 5:01 PM EST

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.7013.8313.5813.7713.770.95%33,523
Dec 4, 202513.6713.8613.6213.6413.64-0.29%90,094
Dec 3, 202513.4513.6913.4513.6813.682.01%43,684
Dec 2, 202513.5013.5413.3813.4113.41-0.37%24,236
Dec 1, 202513.2813.5513.2313.4613.460.07%28,940
Nov 28, 202513.6513.6513.4213.4513.45-0.81%19,448
Nov 26, 202513.4413.5713.4213.5613.560.33%26,466
Nov 25, 202513.3413.5813.3413.5213.522.62%42,783
Nov 24, 202513.1213.2913.1113.1713.170.46%41,204
Nov 21, 202512.7713.1312.7713.1113.112.82%52,236
Nov 20, 202512.7912.9612.6512.7512.750.95%47,651
Nov 19, 202512.7612.9512.6312.6312.63-0.32%32,050
Nov 18, 202512.6712.7312.6412.6712.670.16%22,076
Nov 17, 202513.2813.3112.6412.6512.65-4.17%33,335
Nov 14, 202513.2513.2513.0913.2013.20-0.90%16,424
Nov 13, 202513.2013.3413.1913.3213.320.08%23,481
Nov 12, 202513.2813.4413.2413.3113.310.99%24,965
Nov 11, 202513.2413.3013.1313.1813.18-0.53%30,884
Nov 10, 202512.9313.3012.9313.2513.251.15%73,282
Nov 7, 202513.1013.2012.9413.1013.10-118,513
Nov 6, 202513.2113.2413.0613.1013.10-2.96%15,205
Nov 5, 202513.2513.5513.2513.5013.381.58%53,685
Nov 4, 202513.2513.3913.2213.2913.17-0.52%29,562
Nov 3, 202513.3213.3713.1713.3613.240.07%34,931
Oct 31, 202513.2813.3913.2013.3513.23-0.30%26,185
Oct 30, 202513.4013.6013.3813.3913.27-0.07%37,839
Oct 29, 202513.6413.7413.3013.4013.28-2.15%39,703
Oct 28, 202513.6813.7713.6013.7013.570.11%50,295
Oct 27, 202513.7713.8213.6313.6813.560.29%31,823
Oct 24, 202513.4013.6813.4013.6413.521.87%21,859
Oct 23, 202513.4813.4913.3413.3913.27-1.40%24,356
Oct 22, 202513.5913.6713.4413.5813.460.30%31,348
Oct 21, 202513.5113.6013.4813.5413.420.67%78,777
Oct 20, 202513.2313.4613.2313.4513.332.52%47,505
Oct 17, 202513.2113.3612.9513.1213.00-0.08%44,638
Oct 16, 202513.5113.5113.0013.1313.01-3.46%43,207
Oct 15, 202513.7713.7713.5113.6013.48-0.51%30,165
Oct 14, 202513.2013.7313.2013.6713.552.32%22,017
Oct 13, 202513.2213.4113.0513.3613.242.30%33,947
Oct 10, 202513.6213.6713.0613.0612.94-3.47%28,903
Oct 9, 202513.6813.8313.4313.5313.41-1.38%36,370
Oct 8, 202513.7513.8113.6513.7213.601.33%25,843
Oct 7, 202513.7813.8513.5313.5413.42-1.67%23,455
Oct 6, 202513.8713.9713.7213.7713.65-0.15%26,825
Oct 3, 202513.8313.8613.7413.7913.671.70%13,609
Oct 2, 202513.6413.6713.5113.5613.44-0.73%19,020
Oct 1, 202513.8514.1413.6613.6613.54-1.87%31,524
Sep 30, 202513.9614.1313.7613.9213.80-0.36%30,650
Sep 29, 202514.2314.2313.9113.9713.85-1.90%26,873
Sep 26, 202514.3014.6314.1914.2414.110.07%18,143
Sep 25, 202514.3114.3113.9614.2314.10-0.84%21,844
Sep 24, 202514.3714.6014.2114.3514.220.56%34,413
Sep 23, 202514.4914.6714.2514.2714.14-0.90%27,794
Sep 22, 202514.7114.7114.3014.4014.27-2.24%44,497
Sep 19, 202514.5614.7414.2414.7314.601.31%167,118
Sep 18, 202514.3714.5914.3714.5414.412.32%46,292
Sep 17, 202514.2414.5814.2114.2114.08-72,773
Sep 16, 202514.4914.4914.2014.2114.08-2.20%27,851
Sep 15, 202514.4714.6114.4514.5314.400.48%26,621
Sep 12, 202514.6214.6214.4414.4614.33-1.30%16,740
Sep 11, 202514.6814.6814.5814.6514.520.27%27,621
Sep 10, 202514.6114.7114.5214.6114.48-29,322
Sep 9, 202514.7314.7314.5214.6114.48-0.27%28,490
Sep 8, 202514.3814.6814.2514.6514.522.73%46,633
Sep 5, 202514.4514.6014.1714.2614.13-0.35%33,584
Sep 4, 202514.2314.5214.1414.3114.181.13%18,595
Sep 3, 202514.2714.7414.1114.1514.02-1.19%46,258
Sep 2, 202514.3914.6114.2714.3214.19-1.51%45,781
Aug 29, 202514.3014.8914.2814.5414.412.97%129,078
Aug 28, 202514.3614.3614.1014.1213.99-0.70%17,801
Aug 27, 202514.1314.3714.1314.2214.090.21%20,607
Aug 26, 202514.0114.3414.0114.1914.060.92%46,635
Aug 25, 202514.3214.3614.0614.0613.94-1.68%21,556
Aug 22, 202513.6914.4413.6914.3014.175.38%81,982
Aug 21, 202513.7313.8213.5713.5713.45-1.60%22,876
Aug 20, 202513.7513.8313.6013.7913.670.58%27,239
Aug 19, 202513.8013.8413.6813.7113.590.15%21,518
Aug 18, 202513.6813.7813.5713.6913.57-0.22%20,850
Aug 15, 202514.0214.0213.6113.7213.60-1.44%84,373
Aug 14, 202513.7513.9713.7513.9213.80-0.22%32,653
Aug 13, 202513.8614.0613.7613.9513.832.05%56,764
Aug 12, 202513.0713.8612.9213.6713.556.22%136,813
Aug 11, 202512.7512.8812.6812.8712.761.18%23,056
Aug 8, 202512.7312.9112.6012.7212.611.27%21,555
Aug 7, 202512.8112.8212.5512.5612.45-1.49%24,195
Aug 6, 202512.8312.8312.7012.7512.52-0.62%28,082
Aug 5, 202512.7612.8512.4512.8312.600.47%57,612
Aug 4, 202512.8912.9812.7512.7712.54-0.23%58,734
Aug 1, 202512.8012.8212.4412.8012.57-79,549
Jul 31, 202512.8112.9312.6412.8012.57-1.01%49,961
Jul 30, 202513.1313.2212.7812.9312.69-1.60%83,165
Jul 29, 202513.9513.9513.1013.1412.90-4.78%63,369
Jul 28, 202513.4713.8713.4313.8013.552.83%54,638
Jul 25, 202513.3213.9113.2213.4213.181.36%68,663
Jul 24, 202513.7413.7413.2113.2413.00-3.85%52,857
Jul 23, 202513.7413.9013.4913.7713.521.10%37,074
Jul 22, 202513.8414.1213.5613.6213.37-1.45%59,292
Jul 21, 202513.8914.3013.7313.8213.57-0.36%183,163
Jul 18, 202513.7213.9313.4313.8713.622.06%115,449
Jul 17, 202513.2013.6613.2013.5913.342.80%94,617