Skip to main content
OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
15.39
+0.44 (2.94%)
At close: Jun 26, 2026, 4:00 PM EDT
15.39
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.9815.7314.8015.3915.392.94%398,742
Jun 25, 202615.0015.1714.8214.9514.95-0.66%35,018
Jun 24, 202614.7215.2014.5915.0515.052.45%59,592
Jun 23, 202614.4914.8014.3914.6914.691.94%42,965
Jun 22, 202614.3614.4714.1114.4114.410.35%57,691
Jun 18, 202614.2614.4614.0314.3614.361.27%121,324
Jun 17, 202613.9714.3913.9714.1814.181.29%46,485
Jun 16, 202614.0314.2013.9014.0014.00-45,596
Jun 15, 202614.3014.5013.9914.0014.00-1.55%22,882
Jun 12, 202613.9814.3113.9814.2214.221.64%29,015
Jun 11, 202614.2614.2613.9613.9913.99-1.76%31,065
Jun 10, 202614.3014.5414.1914.2414.24-42,478
Jun 9, 202614.1514.4514.1514.2414.240.64%44,174
Jun 8, 202614.1014.4214.0814.1514.150.28%39,354
Jun 5, 202614.0314.2614.0114.1114.110.50%21,071
Jun 4, 202613.6914.1713.6914.0414.042.93%16,530
Jun 3, 202613.9914.0113.6313.6413.64-3.40%33,825
Jun 2, 202613.9114.1713.9114.1214.121.00%19,336
Jun 1, 202613.9014.2913.9013.9813.98-0.57%27,739
May 29, 202614.0014.2314.0014.0614.06-24,223
May 28, 202614.0114.0813.5814.0614.06-0.42%32,852
May 27, 202614.0214.2114.0214.1214.120.07%22,534
May 26, 202614.1614.4314.0414.1114.11-0.21%23,107
May 22, 202614.1714.2914.0314.1414.14-0.28%29,351
May 21, 202613.8814.2113.8714.1814.181.21%22,945
May 20, 202613.9014.2413.9014.0114.010.79%31,969
May 19, 202613.8514.0013.6713.9013.90-0.36%34,005
May 18, 202613.6614.0613.6613.9513.952.12%26,313
May 15, 202614.0114.0113.6013.6613.66-2.91%18,421
May 14, 202613.9114.1513.8914.0714.070.86%22,223
May 13, 202614.0414.1013.8613.9513.95-0.36%23,030
May 12, 202613.9814.0713.6314.0014.00-0.21%49,022
May 11, 202614.4214.4214.0014.0314.03-2.91%46,741
May 8, 202614.5314.6214.4314.4514.45-0.96%26,902
May 7, 202614.4214.6414.4214.5914.590.41%31,652
May 6, 202614.6514.8514.5714.6714.531.03%37,571
May 5, 202614.3714.6314.2414.5214.381.04%31,848
May 4, 202614.5714.6614.2614.3714.23-2.04%41,978
May 1, 202614.3614.6914.2914.6714.532.30%34,434
Apr 30, 202614.2814.4414.2814.3414.20-0.62%29,679
Apr 29, 202614.9914.9914.3614.4314.29-3.80%36,029
Apr 28, 202614.3515.0014.1615.0014.864.68%67,715
Apr 27, 202614.3914.4914.3314.3314.19-0.14%52,153
Apr 24, 202614.3514.5014.1714.3514.211.70%40,900
Apr 23, 202614.2014.3414.0614.1113.98-0.42%16,148
Apr 22, 202614.1414.2514.1014.1714.030.35%21,690
Apr 21, 202614.2114.2514.0714.1213.99-1.05%24,985
Apr 20, 202614.2514.3514.1314.2714.130.07%31,233
Apr 17, 202614.2514.4114.2314.2614.120.28%65,757
Apr 16, 202614.0214.2414.0114.2214.080.71%27,467
Apr 15, 202614.1514.1913.9914.1213.99-0.35%17,481
Apr 14, 202614.1614.2613.9814.1714.03-0.56%22,980
Apr 13, 202614.2414.3814.0814.2514.11-27,799
Apr 10, 202614.2514.3313.9914.2514.110.64%77,802
Apr 9, 202613.9314.2413.8014.1614.021.29%142,283
Apr 8, 202613.8714.1013.7113.9813.852.12%36,931
Apr 7, 202613.6813.7913.6213.6913.56-27,278
Apr 6, 202613.6213.7813.6213.6913.560.66%28,150
Apr 2, 202613.3613.6413.3313.6013.470.44%16,865
Apr 1, 202613.4213.6713.4213.5413.411.80%18,960
Mar 31, 202613.4313.5613.2413.3013.17-0.60%25,776
Mar 30, 202613.2713.3913.0213.3813.251.90%38,553
Mar 27, 202613.2113.3413.0813.1313.00-1.28%10,403
Mar 26, 202613.2213.3913.2013.3013.170.08%26,923
Mar 25, 202613.3113.4513.0813.2913.160.61%22,354
Mar 24, 202612.7613.2612.7613.2113.082.24%33,209
Mar 23, 202612.7113.1912.7112.9212.803.61%64,200
Mar 20, 202612.6212.6812.4112.4712.35-1.19%135,145
Mar 19, 202612.5312.7512.4412.6212.50-59,784
Mar 18, 202612.9013.1612.5512.6212.50-2.17%47,716
Mar 17, 202613.2413.2412.9012.9012.78-1.83%27,676
Mar 16, 202613.0513.2212.9813.1413.011.47%15,640
Mar 13, 202612.8813.0112.7512.9512.83-0.15%38,647
Mar 12, 202612.8613.1612.7512.9712.85-1.29%36,344
Mar 11, 202612.8013.1412.8013.1413.011.94%38,689
Mar 10, 202612.9713.2212.8912.8912.77-1.38%19,549
Mar 9, 202612.9113.0712.5413.0712.95-0.46%45,136
Mar 6, 202613.1013.1512.8013.1313.00-1.20%54,825
Mar 5, 202613.5013.9013.1513.2913.16-1.92%47,858
Mar 4, 202613.5713.7913.3113.5513.421.19%18,408
Mar 3, 202613.5613.7513.2413.3913.26-2.12%29,982
Mar 2, 202613.2813.8313.2013.6813.552.40%30,087
Feb 27, 202613.5913.7413.2813.3613.23-2.91%54,193
Feb 26, 202613.7413.9013.5113.7613.630.73%21,389
Feb 25, 202613.3013.6713.2713.6613.532.86%34,561
Feb 24, 202613.4013.6413.2813.2813.15-0.82%25,578
Feb 23, 202613.8513.8813.3713.3913.26-4.97%39,406
Feb 20, 202613.9614.1913.8914.0913.960.93%13,775
Feb 19, 202613.8314.1313.7913.9613.830.07%16,512
Feb 18, 202614.1914.2313.8713.9513.82-1.41%26,879
Feb 17, 202614.0414.1914.0014.1514.010.71%23,314
Feb 13, 202614.0214.1013.9514.0513.92-0.28%10,980
Feb 12, 202614.1314.1613.8014.0913.960.57%30,217
Feb 11, 202614.1514.1513.7314.0113.88-20,346
Feb 10, 202614.1014.1813.9414.0113.88-0.64%23,717
Feb 9, 202614.2614.2614.0214.1013.97-0.70%19,841
Feb 6, 202614.3014.4314.1914.2014.06-0.14%21,843
Feb 5, 202614.3714.3714.1214.2214.08-0.91%38,199
Feb 4, 202614.7014.8614.4014.4714.21-0.48%36,875
Feb 3, 202614.4014.6714.3514.5414.280.28%39,850