NASDAQ : OPBK
OP Bancorp — Price history
Financials · Banks - Regional · United States
Last price 15.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 225.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OP Bancorp (OPBK) closed at 15.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.33 | 15.53 | 15.09 | 15.33 | 49,237 | +1.66% |
| 2026-10-30 | 15.39 | 15.39 | 15.075 | 15.08 | 19,879 | -2.33% |
| 2026-10-29 | 15.24 | 15.5 | 14.95 | 15.44 | 28,111 | +0.98% |
| 2026-10-28 | 15.13 | 15.29 | 14.91 | 15.29 | 37,106 | +1.73% |
| 2026-10-27 | 15.09 | 15.09 | 14.95 | 15.03 | 37,394 | +0.20% |
| 2026-10-26 | 14.86 | 15.14 | 14.725 | 15 | 50,675 | +1.90% |
| 2026-10-23 | 14.95 | 15.23 | 14.408 | 14.72 | 31,443 | -2.00% |
| 2026-10-22 | 14.63 | 15.08 | 14.63 | 15.02 | 28,237 | +2.67% |
| 2026-10-21 | 14.75 | 14.87 | 14.54 | 14.63 | 24,702 | -0.61% |
| 2026-10-20 | 14.77 | 14.95 | 14.72 | 14.72 | 15,224 | +0.41% |
| 2026-10-19 | 14.71 | 14.8 | 14.61 | 14.66 | 28,037 | -0.61% |
| 2026-10-16 | 14.89 | 14.915 | 14.72 | 14.75 | 24,801 | -0.67% |
| 2026-10-15 | 14.76 | 15.125 | 14.75 | 14.85 | 28,918 | +0.88% |
| 2026-10-14 | 14.88 | 14.98 | 14.67 | 14.72 | 56,564 | -2.06% |
| 2026-10-13 | 15.07 | 15.09 | 14.87 | 15.03 | 28,687 | +0.07% |
| 2026-10-12 | 14.85 | 15.12 | 14.83 | 15.02 | 33,164 | +0.87% |
| 2026-10-09 | 15.09 | 15.09 | 14.811 | 14.89 | 26,686 | -1.19% |
| 2026-10-08 | 15.05 | 15.19 | 15.01 | 15.07 | 23,311 | -0.46% |
| 2026-10-07 | 15.13 | 15.265 | 15 | 15.14 | 36,901 | -0.59% |
| 2026-10-06 | 15.2 | 15.365 | 15.125 | 15.23 | 21,500 | +0.20% |
| 2026-10-05 | 15.5 | 15.51 | 15.18 | 15.2 | 53,511 | -1.81% |
| 2026-10-02 | 15.25 | 15.535 | 15.25 | 15.48 | 43,486 | +1.64% |
| 2026-10-01 | 15 | 15.24 | 14.83 | 15.23 | 46,789 | +1.53% |
| 2026-09-30 | 15.24 | 15.24 | 14.95 | 15 | 37,248 | -1.25% |
| 2026-09-29 | 15.19 | 15.24 | 15.02 | 15.19 | 37,010 | -0.13% |
| 2026-09-28 | 15.17 | 15.24 | 15.11 | 15.21 | 38,619 | +0.20% |
| 2026-09-25 | 15.09 | 15.265 | 15.01 | 15.18 | 30,635 | +0.46% |
| 2026-09-24 | 14.92 | 15.13 | 14.85 | 15.11 | 30,702 | +1.55% |
| 2026-09-23 | 15.31 | 15.31 | 14.852 | 14.88 | 48,125 | -3.19% |
| 2026-09-22 | 15.37 | 15.445 | 15.25 | 15.37 | 60,171 | +0.52% |
| 2026-09-21 | 15.4 | 15.5 | 15.26 | 15.29 | 55,132 | -0.78% |
| 2026-09-18 | 15.33 | 15.45 | 15.08 | 15.41 | 149,519 | -0.06% |
| 2026-09-17 | 15.5 | 15.665 | 15.2 | 15.42 | 58,426 | +0.13% |
| 2026-09-16 | 15.47 | 15.555 | 15.18 | 15.4 | 74,931 | -0.52% |
| 2026-09-15 | 15.38 | 15.48 | 15.35 | 15.48 | 63,354 | +0.52% |
| 2026-09-14 | 15.36 | 15.575 | 15.31 | 15.4 | 37,766 | +0.26% |
| 2026-09-11 | 15.3 | 15.49 | 15.1 | 15.36 | 61,888 | +0.66% |
| 2026-09-10 | 15.33 | 15.33 | 15.06 | 15.26 | 23,075 | +0.39% |
| 2026-09-09 | 15.13 | 15.255 | 14.955 | 15.2 | 37,871 | -0.13% |
| 2026-09-08 | 15.45 | 15.48 | 15.21 | 15.22 | 32,909 | -1.55% |
| 2026-09-04 | 15.26 | 15.5 | 15.26 | 15.46 | 35,414 | +0.72% |
| 2026-09-03 | 15.26 | 15.45 | 15.26 | 15.35 | 20,230 | +1.19% |
| 2026-09-02 | 14.99 | 15.31 | 14.91 | 15.17 | 43,580 | +1.20% |
| 2026-09-01 | 14.97 | 15.1 | 14.92 | 14.99 | 35,511 | -0.13% |
| 2026-08-31 | 15.15 | 15.15 | 14.94 | 15.01 | 43,089 | -0.79% |
| 2026-08-28 | 15.13 | 15.265 | 15.04 | 15.13 | 35,944 | -0.26% |
| 2026-08-27 | 14.94 | 15.195 | 14.78 | 15.17 | 35,724 | +0.93% |
| 2026-08-26 | 15.26 | 15.26 | 15 | 15.03 | 41,137 | -1.38% |
| 2026-08-25 | 15.22 | 15.28 | 15.14 | 15.24 | 27,975 | -0.59% |
| 2026-08-24 | 15.38 | 15.46 | 15.33 | 15.33 | 30,980 | +0.20% |
| 2026-08-21 | 15.49 | 15.741 | 15.22 | 15.3 | 89,496 | -0.78% |
| 2026-08-20 | 15.23 | 15.51 | 15.12 | 15.42 | 49,777 | +1.05% |
| 2026-08-19 | 15.62 | 15.635 | 15.24 | 15.26 | 57,958 | -1.86% |
| 2026-08-18 | 15.56 | 15.68 | 15.38 | 15.55 | 77,423 | +0.13% |
| 2026-08-17 | 15.52 | 15.565 | 15.37 | 15.53 | 71,392 | -0.64% |
| 2026-08-14 | 15.72 | 15.88 | 15.53 | 15.63 | 43,549 | -0.70% |
| 2026-08-13 | 15.77 | 15.88 | 15.66 | 15.74 | 49,508 | +0.00% |
| 2026-08-12 | 15.7 | 15.88 | 15.7 | 15.74 | 66,307 | +0.32% |
| 2026-08-11 | 15.68 | 15.77 | 15.51 | 15.69 | 73,675 | +0.38% |
| 2026-08-10 | 15.54 | 15.73 | 15.385 | 15.63 | 47,337 | +0.00% |
| 2026-08-07 | 15.59 | 15.75 | 15.448 | 15.63 | 67,131 | +0.00% |
| 2026-08-06 | 15.72 | 15.73 | 15.43 | 15.63 | 64,126 | +0.13% |
| 2026-08-05 | 15.88 | 15.94 | 15.69 | 15.75 | 43,976 | -0.06% |
| 2026-08-04 | 15.75 | 15.98 | 15.68 | 15.76 | 67,343 | -0.76% |
| 2026-08-03 | 15.85 | 16.83 | 15.83 | 15.88 | 76,993 | +1.79% |
| 2026-07-31 | 15.7 | 15.947 | 15.5 | 15.6 | 59,429 | -1.02% |
| 2026-07-30 | 15.84 | 16.19 | 15.695 | 15.76 | 51,733 | +0.06% |
| 2026-07-29 | 16.12 | 16.12 | 15.69 | 15.75 | 38,075 | -2.54% |
| 2026-07-28 | 15.62 | 16.8 | 15.62 | 16.16 | 91,236 | +3.92% |
| 2026-07-27 | 15.64 | 15.775 | 14.89 | 15.55 | 50,518 | -0.70% |
| 2026-07-24 | 15 | 16 | 14.9 | 15.66 | 74,750 | +5.88% |
| 2026-07-23 | 14.55 | 14.97 | 14.45 | 14.79 | 25,645 | +0.41% |
| 2026-07-22 | 14.9 | 14.9 | 14.45 | 14.73 | 34,565 | -1.54% |
| 2026-07-21 | 14.84 | 15.01 | 14.49 | 14.96 | 54,904 | +0.81% |
| 2026-07-20 | 15.07 | 15.084 | 14.65 | 14.84 | 29,504 | -0.93% |
| 2026-07-17 | 15.21 | 15.39 | 14.92 | 14.98 | 38,654 | -1.96% |
| 2026-07-16 | 14.95 | 15.48 | 14.885 | 15.28 | 45,298 | +2.34% |
| 2026-07-15 | 14.73 | 15.11 | 14.73 | 14.93 | 30,099 | +1.43% |
| 2026-07-14 | 14.99 | 15.045 | 14.72 | 14.72 | 23,341 | -1.60% |
| 2026-07-13 | 14.87 | 15.1 | 14.825 | 14.96 | 36,540 | +0.67% |
| 2026-07-10 | 14.61 | 14.88 | 14.585 | 14.86 | 16,529 | +1.30% |
| 2026-07-09 | 14.55 | 14.74 | 14.247 | 14.67 | 20,731 | +0.89% |
| 2026-07-08 | 14.81 | 14.81 | 14.535 | 14.54 | 31,260 | -1.66% |
| 2026-07-07 | 15.1 | 15.1 | 14.68 | 14.785 | 27,731 | -1.56% |
| 2026-07-06 | 15.4 | 15.41 | 15 | 15.02 | 38,767 | -0.79% |
| 2026-07-02 | 15.37 | 15.37 | 15.14 | 15.14 | 38,821 | -1.62% |
| 2026-07-01 | 14.97 | 15.5 | 14.97 | 15.39 | 68,783 | +2.67% |
| 2026-06-30 | 14.94 | 15.09 | 14.82 | 14.99 | 40,504 | +0.07% |
| 2026-06-29 | 15.31 | 15.31 | 14.92 | 14.98 | 69,098 | -2.66% |
| 2026-06-26 | 14.98 | 15.73 | 14.795 | 15.39 | 418,963 | +2.94% |
| 2026-06-25 | 15 | 15.17 | 14.82 | 14.95 | 35,018 | -0.66% |
| 2026-06-24 | 14.72 | 15.195 | 14.588 | 15.05 | 59,592 | +2.45% |
| 2026-06-23 | 14.49 | 14.8 | 14.39 | 14.69 | 42,965 | +1.94% |
| 2026-06-22 | 14.36 | 14.465 | 14.11 | 14.41 | 57,691 | +0.35% |
| 2026-06-18 | 14.26 | 14.455 | 14.03 | 14.36 | 121,324 | +1.27% |
| 2026-06-17 | 13.97 | 14.385 | 13.97 | 14.18 | 46,485 | +1.29% |
| 2026-06-16 | 14.03 | 14.2 | 13.9 | 14 | 45,596 | +0.00% |
| 2026-06-15 | 14.3 | 14.5 | 13.99 | 14 | 22,882 | -1.55% |
| 2026-06-12 | 13.98 | 14.31 | 13.98 | 14.22 | 29,015 | +1.64% |
| 2026-06-11 | 14.26 | 14.26 | 13.96 | 13.99 | 31,065 | -1.76% |
| 2026-06-10 | 14.3 | 14.54 | 14.185 | 14.24 | 42,478 | +0.00% |
| 2026-06-09 | 14.15 | 14.445 | 14.15 | 14.24 | 44,174 | +0.64% |
| 2026-06-08 | 14.1 | 14.415 | 14.075 | 14.15 | 39,354 | +0.28% |
| 2026-06-05 | 14.03 | 14.255 | 14.01 | 14.11 | 21,071 | +0.50% |
| 2026-06-04 | 13.69 | 14.17 | 13.69 | 14.04 | 16,530 | +2.93% |
| 2026-06-03 | 13.99 | 14.01 | 13.63 | 13.64 | 33,825 | -3.40% |
| 2026-06-02 | 13.91 | 14.17 | 13.91 | 14.12 | 19,336 | +1.00% |
| 2026-06-01 | 13.9 | 14.286 | 13.9 | 13.98 | 27,739 | -0.57% |
| 2026-05-29 | 14 | 14.23 | 14 | 14.06 | 24,223 | +0.00% |
| 2026-05-28 | 14.01 | 14.08 | 13.58 | 14.06 | 32,852 | -0.42% |
| 2026-05-27 | 14.02 | 14.21 | 14.02 | 14.12 | 22,534 | +0.07% |
| 2026-05-26 | 14.16 | 14.43 | 14.04 | 14.11 | 23,107 | -0.21% |
| 2026-05-22 | 14.17 | 14.29 | 14.03 | 14.14 | 29,351 | -0.28% |
| 2026-05-21 | 13.88 | 14.21 | 13.87 | 14.18 | 22,945 | +1.21% |
| 2026-05-20 | 13.9 | 14.235 | 13.9 | 14.01 | 31,968 | +0.79% |
| 2026-05-19 | 13.85 | 14 | 13.67 | 13.9 | 34,005 | -0.36% |
| 2026-05-18 | 13.66 | 14.055 | 13.66 | 13.95 | 26,313 | +2.12% |
| 2026-05-15 | 14.01 | 14.01 | 13.6 | 13.66 | 18,421 | -2.91% |
| 2026-05-14 | 13.91 | 14.15 | 13.89 | 14.07 | 22,223 | +0.86% |
| 2026-05-13 | 14.04 | 14.1 | 13.86 | 13.95 | 23,030 | -0.36% |