OP Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.02	14.02	13.61	13.72	13.72	-1.44%	84,372
Aug 14, 2025	13.75	13.97	13.75	13.92	13.92	-0.22%	32,653
Aug 13, 2025	13.86	14.06	13.76	13.95	13.95	2.05%	56,764
Aug 12, 2025	13.07	13.86	12.92	13.67	13.67	6.22%	136,813
Aug 11, 2025	12.75	12.88	12.68	12.87	12.87	1.18%	23,056
Aug 8, 2025	12.73	12.91	12.60	12.72	12.72	1.27%	21,555
Aug 7, 2025	12.81	12.82	12.55	12.56	12.56	-1.49%	24,195
Aug 6, 2025	12.83	12.83	12.70	12.75	12.63	-0.62%	28,082
Aug 5, 2025	12.76	12.85	12.45	12.83	12.71	0.47%	57,612
Aug 4, 2025	12.89	12.98	12.75	12.77	12.65	-0.23%	58,734
Aug 1, 2025	12.80	12.82	12.44	12.80	12.68	-	79,549
Jul 31, 2025	12.81	12.93	12.64	12.80	12.68	-1.01%	49,961
Jul 30, 2025	13.13	13.22	12.78	12.93	12.81	-1.60%	83,165
Jul 29, 2025	13.95	13.95	13.10	13.14	13.02	-4.78%	63,369
Jul 28, 2025	13.47	13.87	13.43	13.80	13.67	2.83%	54,638
Jul 25, 2025	13.32	13.91	13.22	13.42	13.29	1.36%	68,663
Jul 24, 2025	13.74	13.74	13.21	13.24	13.12	-3.85%	52,857
Jul 23, 2025	13.74	13.90	13.49	13.77	13.64	1.10%	37,074
Jul 22, 2025	13.84	14.12	13.56	13.62	13.49	-1.45%	59,292
Jul 21, 2025	13.89	14.30	13.73	13.82	13.69	-0.36%	183,163
Jul 18, 2025	13.72	13.93	13.43	13.87	13.74	2.06%	115,449
Jul 17, 2025	13.20	13.66	13.20	13.59	13.46	2.80%	94,617
Jul 16, 2025	13.36	13.49	13.06	13.22	13.10	-0.53%	88,944
Jul 15, 2025	13.85	13.87	13.27	13.29	13.16	-3.56%	67,346
Jul 14, 2025	13.44	13.79	13.40	13.78	13.65	2.23%	52,202
Jul 11, 2025	13.52	13.75	13.37	13.48	13.35	-1.25%	52,142
Jul 10, 2025	13.75	13.85	13.60	13.65	13.52	-1.09%	51,591
Jul 9, 2025	13.95	13.97	13.70	13.80	13.67	-	54,320
Jul 8, 2025	13.62	13.82	13.60	13.80	13.67	1.77%	108,320
Jul 7, 2025	14.09	14.13	13.53	13.56	13.43	-3.97%	106,146
Jul 3, 2025	14.00	14.52	13.93	14.12	13.99	1.58%	70,962
Jul 2, 2025	13.64	13.93	13.58	13.90	13.77	1.91%	95,656
Jul 1, 2025	12.88	13.70	12.88	13.64	13.51	5.00%	141,559
Jun 30, 2025	12.93	13.19	12.73	12.99	12.87	0.78%	117,288
Jun 27, 2025	12.59	13.01	12.47	12.89	12.77	3.45%	1,704,877
Jun 26, 2025	12.12	12.46	12.11	12.46	12.34	3.32%	116,258
Jun 25, 2025	12.35	12.35	12.00	12.06	11.95	-1.55%	64,093
Jun 24, 2025	11.95	12.32	11.95	12.25	12.13	3.11%	114,428
Jun 23, 2025	11.68	11.88	11.52	11.88	11.77	1.19%	89,951
Jun 20, 2025	11.81	11.81	11.57	11.74	11.63	-	66,746
Jun 18, 2025	11.65	11.94	11.62	11.74	11.63	0.43%	83,110
Jun 17, 2025	11.65	11.85	11.60	11.69	11.58	0.60%	62,516
Jun 16, 2025	12.04	12.05	11.57	11.62	11.51	-1.78%	95,687
Jun 13, 2025	12.39	12.53	11.83	11.83	11.72	-4.83%	78,675
Jun 12, 2025	12.58	12.64	12.34	12.43	12.31	-1.66%	32,205
Jun 11, 2025	12.63	12.75	12.55	12.64	12.52	0.56%	50,830
Jun 10, 2025	12.32	12.57	12.30	12.57	12.45	2.44%	47,790
Jun 9, 2025	12.44	12.47	12.25	12.27	12.15	-0.57%	53,849
Jun 6, 2025	12.13	12.35	11.98	12.34	12.22	2.66%	51,549
Jun 5, 2025	12.05	12.22	11.90	12.02	11.91	0.67%	61,043