OPBK | OP BANCORP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

OP BANCORP (OPBK)

NASDAQ

$15.35-$0.010 (-0.07%)

Price as of Sep 11, 2026 4:10 PM EDT

$229.4M
Market Cap
10.09%
1-Year Change
Banks - Regional
Industry

1 Month
-2.10%

Low Price$14.99

High Price$15.74
3 Months
+10.78%

Low Price$13.88

High Price$16.02
1 Year
+10.09%

Low Price$12.24

High Price$16.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	15.30	15.49	15.10	15.36	+0.66%	61,888
09/10/2026	15.33	15.33	15.06	15.26	+0.39%	23,075
09/09/2026	15.13	15.26	14.96	15.20	-0.13%	37,871
09/08/2026	15.45	15.48	15.21	15.22	-1.55%	32,904
09/04/2026	15.26	15.50	15.26	15.46	+0.72%	35,414
09/03/2026	15.26	15.45	15.26	15.35	+1.19%	20,230
09/02/2026	14.99	15.31	14.91	15.17	+1.20%	43,580
09/01/2026	14.97	15.10	14.92	14.99	-0.13%	35,511
08/31/2026	15.15	15.15	14.94	15.01	-0.79%	43,089
08/28/2026	15.13	15.27	15.04	15.13	-0.26%	35,944
08/27/2026	14.94	15.20	14.78	15.17	+0.93%	35,724
08/26/2026	15.26	15.26	15.00	15.03	-1.38%	41,137
08/25/2026	15.22	15.28	15.14	15.24	-0.59%	27,975
08/24/2026	15.38	15.46	15.33	15.33	+0.20%	30,980
08/21/2026	15.49	15.74	15.22	15.30	-0.78%	89,496
08/20/2026	15.23	15.51	15.12	15.42	+1.05%	49,777
08/19/2026	15.62	15.64	15.24	15.26	-1.86%	57,958
08/18/2026	15.56	15.68	15.38	15.55	+0.13%	77,423
08/17/2026	15.52	15.57	15.37	15.53	-0.64%	71,392
08/14/2026	15.72	15.88	15.53	15.63	-0.70%	43,549
08/13/2026	15.77	15.88	15.66	15.74	0.00%	49,508
08/12/2026	15.70	15.88	15.70	15.74	+0.32%	66,307
08/11/2026	15.68	15.77	15.51	15.69	+0.38%	73,675
08/10/2026	15.54	15.73	15.39	15.63	0.00%	47,337
08/07/2026	15.59	15.75	15.45	15.63	0.00%	67,131
08/06/2026	15.72	15.73	15.43	15.63	+0.13%	64,126
08/06/2026	$0.14 Dividend
08/05/2026	15.74	15.80	15.55	15.61	-0.06%	43,976
08/04/2026	15.61	15.84	15.54	15.62	-0.76%	67,343
08/03/2026	15.71	16.68	15.69	15.74	+1.79%	76,993
07/31/2026	15.56	15.81	15.36	15.46	-1.02%	59,429
07/30/2026	15.70	16.05	15.56	15.62	+0.06%	51,733
07/29/2026	15.98	15.98	15.55	15.61	-2.54%	38,075
07/28/2026	15.48	16.65	15.48	16.02	+3.92%	91,236
07/27/2026	15.50	15.63	14.76	15.41	-0.70%	50,518
07/24/2026	14.87	15.86	14.77	15.52	+5.88%	74,750
07/23/2026	14.42	14.84	14.32	14.66	+0.41%	25,645
07/23/2026	$0.53 Earnings
07/22/2026	14.77	14.77	14.32	14.60	-1.54%	34,565
07/21/2026	14.71	14.88	14.36	14.83	+0.81%	54,904
07/20/2026	14.94	14.95	14.52	14.71	-0.93%	29,504
07/17/2026	15.07	15.25	14.79	14.85	-1.96%	38,654
07/16/2026	14.82	15.34	14.75	15.14	+2.34%	45,298
07/15/2026	14.60	14.98	14.60	14.80	+1.43%	30,099
07/14/2026	14.86	14.91	14.59	14.59	-1.60%	23,281
07/13/2026	14.74	14.97	14.69	14.83	+0.67%	36,540
07/10/2026	14.48	14.75	14.46	14.73	+1.30%	16,529
07/09/2026	14.42	14.61	14.12	14.54	+0.89%	20,731
07/08/2026	14.68	14.68	14.41	14.41	-1.66%	31,261
07/07/2026	14.97	14.97	14.55	14.65	-1.56%	27,731
07/06/2026	15.26	15.27	14.87	14.89	-0.79%	38,767
07/02/2026	15.23	15.23	15.01	15.01	-1.62%	38,821
07/01/2026	14.84	15.36	14.84	15.25	+2.67%	68,783
06/30/2026	14.81	14.96	14.69	14.86	+0.07%	40,504
06/29/2026	15.17	15.17	14.79	14.85	-2.66%	69,098
06/26/2026	14.85	15.59	14.66	15.25	+2.94%	418,963
06/25/2026	14.87	15.04	14.69	14.82	-0.66%	35,018
06/24/2026	14.59	15.06	14.46	14.92	+2.45%	59,592
06/23/2026	14.36	14.67	14.26	14.56	+1.94%	42,965
06/22/2026	14.23	14.34	13.98	14.28	+0.35%	57,691
06/18/2026	14.13	14.33	13.91	14.23	+1.27%	121,324
06/17/2026	13.85	14.26	13.85	14.05	+1.29%	46,485
06/16/2026	13.91	14.07	13.78	13.88	0.00%	45,596
06/15/2026	14.17	14.37	13.87	13.88	-1.55%	22,882
06/12/2026	13.86	14.18	13.86	14.09	+1.64%	29,015
06/11/2026	14.13	14.13	13.84	13.87	-1.76%	31,065
06/10/2026	14.17	14.41	14.06	14.11	0.00%	42,478
06/09/2026	14.02	14.32	14.02	14.11	+0.64%	44,174
06/08/2026	13.97	14.29	13.95	14.02	+0.28%	39,354
06/05/2026	13.91	14.13	13.89	13.98	+0.50%	21,071
06/04/2026	13.57	14.04	13.57	13.92	+2.93%	16,530
06/03/2026	13.87	13.89	13.51	13.52	-3.40%	33,825
06/02/2026	13.79	14.04	13.79	13.99	+1.00%	19,336
06/01/2026	13.78	14.16	13.78	13.86	-0.57%	27,739
05/29/2026	13.88	14.10	13.88	13.94	0.00%	24,223
05/28/2026	13.89	13.95	13.46	13.94	-0.42%	32,852
05/27/2026	13.90	14.08	13.90	13.99	+0.07%	22,534
05/26/2026	14.03	14.30	13.92	13.98	-0.21%	23,107
05/22/2026	14.04	14.16	13.91	14.01	-0.28%	29,351
05/21/2026	13.76	14.08	13.75	14.05	+1.21%	22,945
05/20/2026	13.78	14.11	13.78	13.89	+0.79%	31,969
05/19/2026	13.73	13.88	13.55	13.78	-0.36%	34,005
05/18/2026	13.54	13.93	13.54	13.83	+2.12%	26,313
05/15/2026	13.89	13.89	13.48	13.54	-2.91%	18,421
05/14/2026	13.79	14.02	13.77	13.94	+0.86%	22,223
05/13/2026	13.92	13.97	13.74	13.83	-0.36%	23,030
05/12/2026	13.86	13.94	13.51	13.88	-0.21%	49,022
05/11/2026	14.29	14.29	13.88	13.91	-2.91%	46,741
05/08/2026	14.40	14.49	14.30	14.32	-0.96%	26,902
05/07/2026	14.29	14.51	14.29	14.46	+0.41%	31,652
05/07/2026	$0.14 Dividend
05/06/2026	14.38	14.58	14.30	14.40	+1.03%	37,571
05/05/2026	14.11	14.36	13.98	14.25	+1.04%	31,848
05/04/2026	14.30	14.39	14.00	14.11	-2.04%	41,978
05/01/2026	14.10	14.42	14.02	14.40	+2.30%	34,434
04/30/2026	14.02	14.18	14.02	14.08	-0.62%	29,679
04/29/2026	14.71	14.71	14.10	14.17	-3.80%	36,029
04/28/2026	14.09	14.72	13.90	14.72	+4.68%	67,715
04/27/2026	14.13	14.22	14.07	14.07	-0.14%	52,153
04/24/2026	14.09	14.23	13.91	14.09	+1.70%	40,900