OP Bancorp (OPBK) Historical Stock Data

15.98 ↑0.12 (0.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OPBK is down -0.22% a day on average. There have been 15 days where OP Bancorp closed green and 15 days where OPBK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	15.86	15.98	↑$0.12 (0.76%)	15.66	16.24	35.37K
2024-12-19	15.95	15.86	↓$0.09 (-0.56%)	15.84	16.64	38.09K
2024-12-18	17.00	15.75	↓$1.25 (-7.35%)	15.75	17.34	23.43K
2024-12-17	17.11	16.90	↓$0.21 (-1.23%)	16.60	17.32	22.02K
2024-12-16	17.28	17.20	↓$0.08 (-0.46%)	17.10	17.36	20.13K
2024-12-13	17.00	17.18	↑$0.18 (1.08%)	16.95	17.32	12.98K
2024-12-12	17.11	17.25	↑$0.14 (0.82%)	16.75	17.79	27.21K
2024-12-11	17.53	17.13	↓$0.40 (-2.28%)	16.99	17.75	36.81K
2024-12-10	17.44	17.35	↓$0.09 (-0.52%)	17.21	17.60	10.23K
2024-12-09	17.57	17.53	↓$0.04 (-0.23%)	17.34	18.29	23.96K
2024-12-06	17.87	17.56	↓$0.31 (-1.73%)	17.47	17.87	34.44K
2024-12-05	18.33	17.97	↓$0.36 (-1.98%)	17.93	18.57	20.70K
2024-12-04	17.75	18.26	↑$0.51 (2.87%)	17.69	18.26	23.69K
2024-12-03	17.64	17.71	↑$0.06 (0.37%)	17.48	17.75	10.89K
2024-12-02	17.42	17.73	↑$0.31 (1.78%)	17.01	17.75	46.80K
2024-11-29	17.61	17.33	↓$0.29 (-1.62%)	17.10	17.61	17.40K
2024-11-27	17.66	17.43	↓$0.23 (-1.30%)	17.38	17.66	10.73K
2024-11-26	17.62	17.44	↓$0.17 (-0.99%)	17.18	17.64	31.31K
2024-11-25	17.24	17.36	↑$0.12 (0.70%)	16.99	17.71	37.89K
2024-11-22	16.93	17.16	↑$0.23 (1.36%)	16.23	17.17	37.68K
2024-11-21	16.50	16.80	↑$0.30 (1.82%)	16.31	16.85	34.09K
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