Skip to main content
OP Bancorp (OPBK)
NASDAQ: OPBK · Real-Time Price · USD
15.00
+0.67 (4.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed

OP Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.3515.0014.1615.0015.004.68%66,717
Apr 27, 202614.3914.4914.3314.3314.33-0.14%52,153
Apr 24, 202614.3514.5014.1714.3514.351.70%40,900
Apr 23, 202614.2014.3414.0614.1114.11-0.42%15,795
Apr 22, 202614.1414.2514.1014.1714.170.35%21,690
Apr 21, 202614.2114.2514.0714.1214.12-1.05%24,971
Apr 20, 202614.2514.3514.1314.2714.270.07%31,233
Apr 17, 202614.2514.4114.2314.2614.260.28%65,757
Apr 16, 202614.0214.2414.0114.2214.220.71%27,464
Apr 15, 202614.1514.1913.9914.1214.12-0.35%17,481
Apr 14, 202614.1614.2613.9814.1714.17-0.56%22,980
Apr 13, 202614.2414.3814.0814.2514.25-27,799
Apr 10, 202614.2514.3313.9914.2514.250.64%77,802
Apr 9, 202613.9314.2413.8014.1614.161.29%142,283
Apr 8, 202613.8714.1013.7113.9813.982.12%36,931
Apr 7, 202613.6813.7913.6213.6913.69-27,014
Apr 6, 202613.6213.7813.6213.6913.690.66%28,150
Apr 2, 202613.3613.6413.3313.6013.600.44%16,865
Apr 1, 202613.4213.6713.4213.5413.541.80%18,960
Mar 31, 202613.4313.5613.2413.3013.30-0.60%25,776
Mar 30, 202613.2713.3913.0213.3813.381.90%38,553
Mar 27, 202613.2113.3413.0813.1313.13-1.28%10,403
Mar 26, 202613.2213.3913.2013.3013.300.08%26,923
Mar 25, 202613.3113.4513.0813.2913.290.61%22,354
Mar 24, 202612.7613.2612.7613.2113.212.24%33,209
Mar 23, 202612.7113.1912.7112.9212.923.61%64,200
Mar 20, 202612.6212.6812.4112.4712.47-1.19%135,145
Mar 19, 202612.5312.7512.4412.6212.62-58,658
Mar 18, 202612.9013.1612.5512.6212.62-2.17%47,716
Mar 17, 202613.2413.2412.9012.9012.90-1.83%27,676
Mar 16, 202613.0513.2212.9813.1413.141.47%15,640
Mar 13, 202612.8813.0112.7512.9512.95-0.15%38,647
Mar 12, 202612.8613.1612.7512.9712.97-1.29%36,344
Mar 11, 202612.8013.1412.8013.1413.141.94%38,670
Mar 10, 202612.9713.2212.8912.8912.89-1.38%19,549
Mar 9, 202612.9113.0712.5413.0713.07-0.46%45,136
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