OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.29	13.29	12.95	12.95	12.95	0.54%	34,901
May 9, 2025	12.75	12.90	12.53	12.88	12.88	0.63%	37,630
May 8, 2025	12.65	12.88	12.50	12.80	12.80	1.59%	54,195
May 7, 2025	12.77	13.06	12.55	12.60	12.48	-1.41%	54,877
May 6, 2025	12.80	12.98	12.68	12.78	12.66	-1.24%	70,940
May 5, 2025	13.01	13.23	12.86	12.94	12.82	-1.67%	40,366
May 2, 2025	12.88	13.18	12.78	13.16	13.04	2.89%	61,281
May 1, 2025	12.70	13.00	12.59	12.79	12.67	-0.39%	56,197
Apr 30, 2025	12.49	12.87	12.36	12.84	12.72	1.58%	77,402
Apr 29, 2025	12.76	12.79	12.38	12.64	12.52	-1.48%	63,750
Apr 28, 2025	12.10	12.83	11.92	12.83	12.71	5.77%	111,782
Apr 25, 2025	12.10	12.49	12.07	12.13	12.02	1.42%	32,072
Apr 24, 2025	11.60	11.96	11.58	11.96	11.85	2.66%	34,533
Apr 23, 2025	11.99	12.09	11.54	11.65	11.54	0.26%	45,679
Apr 22, 2025	11.07	11.62	11.07	11.62	11.51	5.44%	89,008
Apr 21, 2025	11.50	11.50	11.02	11.02	10.92	-5.16%	36,055
Apr 17, 2025	11.21	11.63	11.15	11.62	11.51	3.66%	46,929
Apr 16, 2025	11.08	11.23	10.99	11.21	11.11	-	68,284
Apr 15, 2025	10.61	11.31	10.57	11.21	11.11	5.70%	120,980
Apr 14, 2025	10.75	11.02	10.50	10.61	10.51	0.62%	72,603
Apr 11, 2025	10.86	10.86	10.49	10.54	10.44	-2.23%	50,217
Apr 10, 2025	11.22	11.48	10.56	10.78	10.68	-5.85%	54,703
Apr 9, 2025	10.71	11.48	10.49	11.45	11.34	5.53%	61,921
Apr 8, 2025	11.20	11.32	10.70	10.85	10.75	-1.72%	35,651
Apr 7, 2025	10.76	11.14	10.55	11.04	10.94	-0.09%	67,743
Apr 4, 2025	10.81	11.06	10.43	11.05	10.95	-0.36%	60,226
Apr 3, 2025	11.60	11.60	10.87	11.09	10.99	-8.35%	43,376
Apr 2, 2025	11.70	12.10	11.70	12.10	11.99	2.02%	37,682
Apr 1, 2025	11.90	11.95	11.66	11.86	11.75	-1.33%	47,165
Mar 31, 2025	11.86	12.07	11.77	12.02	11.91	0.59%	35,256
Mar 28, 2025	12.00	12.00	11.81	11.95	11.84	-1.57%	47,901
Mar 27, 2025	12.07	12.16	12.01	12.14	12.03	-0.08%	42,120
Mar 26, 2025	12.13	12.27	12.10	12.15	12.04	-0.25%	33,311
Mar 25, 2025	12.40	12.47	12.17	12.18	12.07	-2.72%	46,128
Mar 24, 2025	12.25	12.54	12.20	12.52	12.40	2.58%	61,422
Mar 21, 2025	12.30	12.33	12.18	12.21	12.09	-2.13%	34,453
Mar 20, 2025	12.53	12.74	12.30	12.47	12.35	-1.42%	46,735
Mar 19, 2025	12.50	12.71	12.35	12.65	12.53	1.52%	35,875
Mar 18, 2025	12.38	12.55	12.30	12.46	12.34	-0.40%	32,262
Mar 17, 2025	12.34	12.69	12.34	12.51	12.39	0.56%	13,515
Mar 14, 2025	12.45	12.66	12.30	12.44	12.32	0.16%	30,033
Mar 13, 2025	12.47	12.62	12.30	12.42	12.31	-1.97%	46,350
Mar 12, 2025	11.80	12.67	11.75	12.67	12.55	7.19%	52,544
Mar 11, 2025	11.93	12.05	11.80	11.82	11.71	-1.42%	25,502
Mar 10, 2025	12.02	12.39	11.96	11.99	11.88	-1.96%	38,153
Mar 7, 2025	12.49	12.49	12.10	12.23	12.12	-2.08%	20,450
Mar 6, 2025	12.17	12.51	12.04	12.49	12.37	1.05%	20,066
Mar 5, 2025	12.52	12.62	12.19	12.36	12.25	-2.52%	19,359
Mar 4, 2025	12.85	13.01	12.28	12.68	12.56	-2.69%	36,076
Mar 3, 2025	13.20	13.43	13.03	13.03	12.91	-1.29%	21,184