OP Bancorp - Common Stock (OPBK)

14.99
-0.02 (-0.13%)
NASDAQ· Last Trade: Sep 1st, 7:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OP Bancorp - Common Stock (OPBK)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202614.9715.1014.9214.9935,51114.99
8/31/202615.1515.1514.9415.0142,98915.01
8/28/202615.1315.2715.0415.1335,94515.13
8/27/202614.9415.2014.7815.1735,72415.17
8/26/202615.2615.2615.0015.0341,13715.03
8/25/202615.2215.2815.1415.2427,97415.24
8/24/202615.3815.4615.3315.3330,98015.33
8/21/202615.4915.7415.2215.3089,49715.30
8/20/202615.2315.5115.1215.4249,77715.42
8/19/202615.6215.6315.2415.2657,95815.26
8/18/202615.5615.6815.3815.5577,42315.55
8/17/202615.5015.5615.3715.5371,39315.53
8/14/202615.7215.8815.5315.6343,55015.63
8/13/202615.7715.8815.6615.7449,50815.74
8/12/202615.7015.8815.7015.7466,30315.74
8/11/202615.6815.7715.5115.6973,67515.69
8/10/202615.5415.7315.3815.6347,33715.63
8/07/202615.5915.7515.4515.6367,13215.63
8/06/202615.7215.7315.4315.6364,12515.63
8/05/202615.8815.9415.6915.7543,97515.61
8/04/202615.7515.9815.6815.7667,34215.62
8/03/202615.8516.8315.8315.8876,99315.74
7/31/202615.7015.9515.5015.6059,43015.46
7/30/202615.8416.1915.7015.7651,59015.62
7/29/202616.1216.1215.6915.7538,07515.61
7/28/202615.6216.8015.6216.1691,23516.02
7/27/202615.6415.7814.8915.5550,51615.41
7/24/202615.0016.0014.9015.6674,75115.52
7/23/202614.5514.9714.4514.7925,64514.66
7/22/202614.9014.9014.4514.7334,56514.60
7/21/202614.8415.0114.4914.9654,90314.83
7/20/202615.0715.0814.6514.8429,50314.71
7/17/202615.2115.3914.9214.9838,65514.85
7/16/202614.9515.4814.8815.2845,29915.14
7/15/202614.7315.1114.7314.9330,10014.80
7/14/202614.9915.0414.7214.7223,34114.59
7/13/202614.8715.1014.8214.9636,54014.83
7/10/202614.6114.8814.5914.8616,53014.73
7/09/202614.5514.7414.2514.6720,73114.54
7/08/202614.8114.8114.5414.5431,26214.41
7/07/202615.1015.1014.6814.7927,73214.65
7/06/202615.4015.4115.0015.0238,76714.89
7/02/202615.3715.3715.1415.1438,82215.01
7/01/202614.9715.5014.9715.3968,78415.25
6/30/202614.9415.0914.8214.9940,50414.86
6/29/202615.3115.3114.9214.9869,09814.85
6/26/202614.9815.7314.7915.39418,96415.25
6/25/202615.0015.1714.8214.9535,01814.82
6/24/202614.7215.2014.5915.0559,59314.92
6/23/202614.4914.8014.3914.6942,96514.56
6/22/202614.3614.4614.1114.4157,69014.28
6/18/202614.2614.4614.0314.36121,32414.23
6/17/202613.9714.3813.9714.1846,48614.05
6/16/202614.0314.2013.9014.0045,59613.88
6/15/202614.3014.5013.9914.0022,88313.88
6/12/202613.9814.3113.9814.2229,01514.09
6/11/202614.2614.2613.9613.9931,06513.87
6/10/202614.3014.5414.1914.2442,44914.11
6/09/202614.1514.4514.1514.2444,17514.11
6/08/202614.1014.4114.0714.1539,35414.02
6/05/202614.0314.2614.0114.1121,07113.98
6/04/202613.6914.1713.6914.0416,53113.92
6/03/202613.9914.0113.6313.6433,82513.52
6/02/202613.9114.1713.9114.1219,33613.99