OP Bancorp (OPBK) Historical Stock Data
16.37 ↑0.07 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPBK is up 0.79% a day on average. There have been 19 days where OP Bancorp closed green and 11 days where OPBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.30 | 16.37 | ↑$0.07 (0.43%) | 16.12 | 16.45 | 41.22K |
| 2024-11-19 | 16.33 | 16.30 | ↓$0.03 (-0.18%) | 16.25 | 16.43 | 18.81K |
| 2024-11-18 | 16.51 | 16.37 | ↓$0.14 (-0.85%) | 15.98 | 16.51 | 43.24K |
| 2024-11-15 | 16.76 | 16.51 | ↓$0.25 (-1.49%) | 16.33 | 17.10 | 37.38K |
| 2024-11-14 | 16.63 | 16.70 | ↑$0.07 (0.42%) | 16.50 | 18.29 | 68.96K |
| 2024-11-13 | 16.36 | 16.67 | ↑$0.31 (1.89%) | 16.29 | 16.67 | 47.21K |
| 2024-11-12 | 16.24 | 16.24 | ↑$0.00 (0.00%) | 16.13 | 16.46 | 18.72K |
| 2024-11-11 | 16.02 | 16.17 | ↑$0.15 (0.94%) | 16.00 | 16.72 | 32.56K |
| 2024-11-08 | 15.73 | 15.90 | ↑$0.17 (1.08%) | 15.72 | 16.21 | 26.69K |
| 2024-11-07 | 16.07 | 15.61 | ↓$0.46 (-2.86%) | 15.23 | 16.07 | 39.04K |
| 2024-11-06 | 15.01 | 16.24 | ↑$1.23 (8.19%) | 14.78 | 16.38 | 137.58K |
| 2024-11-05 | 14.47 | 14.57 | ↑$0.10 (0.69%) | 14.47 | 14.83 | 29.08K |
| 2024-11-04 | 14.77 | 14.55 | ↓$0.22 (-1.49%) | 14.50 | 14.94 | 27.44K |
| 2024-11-01 | 14.79 | 14.75 | ↓$0.04 (-0.27%) | 14.50 | 14.91 | 18.20K |
| 2024-10-31 | 15.07 | 14.81 | ↓$0.25 (-1.69%) | 14.79 | 15.07 | 16.32K |
| 2024-10-30 | 15.17 | 15.04 | ↓$0.13 (-0.86%) | 14.78 | 15.17 | 33.02K |
| 2024-10-29 | 14.46 | 15.08 | ↑$0.62 (4.29%) | 14.46 | 15.21 | 39.33K |
| 2024-10-28 | 14.25 | 14.42 | ↑$0.17 (1.19%) | 14.25 | 14.63 | 58.44K |
| 2024-10-25 | 13.99 | 14.15 | ↑$0.16 (1.14%) | 13.88 | 14.38 | 38.94K |
| 2024-10-24 | 13.41 | 13.83 | ↑$0.42 (3.13%) | 13.37 | 13.86 | 48.61K |
| 2024-10-23 | 13.32 | 13.43 | ↑$0.11 (0.83%) | 13.19 | 13.45 | 14.45K |
| 2024-10-22 | 12.90 | 13.31 | ↑$0.40 (3.14%) | 12.90 | 13.33 | 16.13K |
| 2024-10-21 | 13.12 | 13.08 | ↓$0.04 (-0.34%) | 12.97 | 13.34 | 20.60K |
| 2024-10-18 | 13.10 | 13.17 | ↑$0.07 (0.53%) | 13.10 | 13.28 | 5K |
| 2024-10-17 | 13.10 | 13.07 | ↓$0.03 (-0.23%) | 12.98 | 13.10 | 18.92K |
| 2024-10-16 | 13.35 | 12.95 | ↓$0.40 (-3.00%) | 12.95 | 13.44 | 23.39K |
| 2024-10-15 | 13.19 | 13.23 | ↑$0.04 (0.30%) | 13.19 | 13.37 | 21.50K |
| 2024-10-14 | 12.98 | 13.12 | ↑$0.14 (1.08%) | 12.96 | 13.32 | 47.27K |
| 2024-10-11 | 12.25 | 12.99 | ↑$0.74 (6.01%) | 12.25 | 13.00 | 62.87K |
| 2024-10-10 | 12.22 | 12.44 | ↑$0.22 (1.80%) | 12.16 | 12.44 | 5.34K |
Create an account or log in to view more rows.
$OPBK It’s that TIME!! To Double down!
$OPBK keep inchin
$OPBK still bullish
$OPBK take what we can get
$OPBK lfg!!! So much movement ! Buy n hodl!
$OPBK i'm out of slaps for the day
$OPBK FYI - leaning bullish
$OPBK push baby push!
$OPBK had to buy calls
$OPBK how low can she go