OP Bancorp

12.02
0.16 (1.35%)
At close: Apr 02, 2025, 3:59 PM
11.87
-1.25%
After-hours: Apr 02, 2025, 04:28 PM EDT

OP Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 11.90 11.95 11.66 11.86 -0.16 -1.33% 47,165
Mar 31, 2025 11.86 12.07 11.77 12.02 0.07 0.59% 35,300
Mar 28, 2025 12.00 12.00 11.81 11.95 -0.19 -1.57% 47,901
Mar 27, 2025 12.07 12.16 12.01 12.14 -0.01 -0.08% 42,120
Mar 26, 2025 12.13 12.27 12.10 12.15 -0.03 -0.25% 33,311
Mar 25, 2025 12.40 12.47 12.17 12.18 -0.34 -2.72% 46,128
Mar 24, 2025 12.25 12.54 12.20 12.52 0.31 2.54% 61,422
Mar 21, 2025 12.30 12.33 12.18 12.21 -0.26 -2.09% 34,500
Mar 20, 2025 12.53 12.74 12.30 12.47 -0.18 -1.42% 46,735
Mar 19, 2025 12.50 12.71 12.35 12.65 0.19 1.52% 35,900
Mar 18, 2025 12.38 12.55 12.30 12.46 -0.05 -0.40% 32,300
Mar 17, 2025 12.34 12.69 12.34 12.51 0.07 0.56% 13,515
Mar 14, 2025 12.45 12.66 12.30 12.44 0.02 0.16% 30,033
Mar 13, 2025 12.47 12.62 12.30 12.42 -0.25 -1.97% 46,400
Mar 12, 2025 11.80 12.67 11.75 12.67 0.85 7.19% 52,544
Mar 11, 2025 11.93 12.05 11.80 11.82 -0.17 -1.42% 25,502
Mar 10, 2025 12.02 12.39 11.96 11.99 -0.24 -1.96% 38,200
Mar 7, 2025 12.49 12.49 12.10 12.23 -0.26 -2.08% 20,500
Mar 6, 2025 12.17 12.51 12.04 12.49 0.13 1.05% 20,100
Mar 5, 2025 12.52 12.62 12.19 12.36 -0.32 -2.52% 19,400
Mar 4, 2025 12.85 13.01 12.28 12.68 -0.35 -2.69% 36,100
Mar 3, 2025 13.20 13.43 13.03 13.03 -0.17 -1.29% 21,200
Feb 28, 2025 13.35 13.47 12.70 13.20 -0.19 -1.42% 55,005
Feb 27, 2025 13.01 13.39 13.01 13.39 0.41 3.16% 23,934
Feb 26, 2025 13.40 13.44 12.59 12.98 -0.36 -2.70% 53,330
Feb 25, 2025 13.21 13.51 13.10 13.34 0.13 0.98% 28,400
Feb 24, 2025 13.64 13.81 13.21 13.21 -0.39 -2.87% 47,100
Feb 21, 2025 13.90 14.04 13.55 13.60 -0.32 -2.30% 19,100
Feb 20, 2025 14.04 14.12 13.77 13.92 -0.07 -0.50% 27,400
Feb 19, 2025 14.27 14.58 13.98 13.99 -0.31 -2.17% 25,837
Feb 18, 2025 14.41 14.44 13.97 14.30 -0.12 -0.83% 24,300
Feb 14, 2025 14.45 14.55 13.95 14.42 -0.03 -0.21% 18,600
Feb 13, 2025 14.11 14.51 14.08 14.45 0.32 2.26% 18,035
Feb 12, 2025 14.25 14.48 14.01 14.13 -0.36 -2.48% 21,000
Feb 11, 2025 14.39 14.63 14.28 14.49 0.10 0.69% 13,600
Feb 10, 2025 14.70 14.70 13.79 14.39 -0.31 -2.11% 61,900
Feb 7, 2025 14.78 14.91 14.45 14.70 -0.19 -1.28% 26,800
Feb 6, 2025 14.71 15.03 14.64 14.89 0.09 0.61% 21,548
Feb 5, 2025 14.59 14.83 14.30 14.80 0.27 1.86% 36,602
Feb 4, 2025 13.82 14.58 13.70 14.53 0.76 5.52% 53,900
Feb 3, 2025 13.01 13.78 13.01 13.77 0.49 3.69% 30,745
Jan 31, 2025 13.90 13.97 13.21 13.28 -0.61 -4.39% 24,800
Jan 30, 2025 13.71 13.99 13.70 13.89 0.35 2.58% 21,500
Jan 29, 2025 13.48 13.67 13.30 13.54 0.07 0.52% 20,600
Jan 28, 2025 13.05 13.58 13.05 13.47 0.44 3.38% 26,516
Jan 27, 2025 13.96 13.96 12.81 13.03 -1.16 -8.17% 130,000
Jan 24, 2025 14.52 15.00 13.79 14.19 -1.58 -10.02% 42,607
Jan 23, 2025 15.68 16.07 15.50 15.77 -0.02 -0.13% 36,236
Jan 22, 2025 15.76 16.02 15.73 15.79 -0.17 -1.07% 25,130
Jan 21, 2025 15.71 16.06 15.41 15.96 0.27 1.72% 22,303