OP Bancorp - Common Stock (OPBK)

Historical Prices For OP Bancorp - Common Stock (OPBK)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	13.45	13.69	13.45	13.68	43,684	13.68
12/02/2025	13.50	13.54	13.38	13.41	24,236	13.41
12/01/2025	13.28	13.54	13.23	13.46	28,940	13.46
11/28/2025	13.65	13.65	13.42	13.45	19,450	13.45
11/26/2025	13.44	13.57	13.42	13.56	26,466	13.56
11/25/2025	13.34	13.58	13.34	13.52	42,783	13.52
11/24/2025	13.12	13.29	13.11	13.17	41,204	13.17
11/21/2025	12.77	13.13	12.77	13.11	52,236	13.11
11/20/2025	12.79	12.96	12.65	12.75	47,651	12.75
11/19/2025	12.76	12.95	12.63	12.63	32,050	12.63
11/18/2025	12.67	12.73	12.64	12.67	22,076	12.67
11/17/2025	13.28	13.31	12.64	12.65	33,335	12.65
11/14/2025	13.25	13.25	13.09	13.20	16,424	13.20
11/13/2025	13.20	13.34	13.19	13.32	23,481	13.32
11/12/2025	13.28	13.44	13.23	13.31	24,965	13.31
11/11/2025	13.24	13.30	13.13	13.18	30,884	13.18
11/10/2025	12.93	13.30	12.93	13.25	73,282	13.25
11/07/2025	13.10	13.20	12.94	13.10	118,513	13.10
11/06/2025	13.21	13.24	13.06	13.10	15,205	13.10
11/05/2025	13.25	13.55	13.25	13.50	53,685	13.38
11/04/2025	13.25	13.39	13.22	13.29	29,562	13.17
11/03/2025	13.32	13.37	13.17	13.36	34,931	13.24
10/31/2025	13.28	13.38	13.20	13.35	26,185	13.23
10/30/2025	13.40	13.60	13.38	13.39	37,839	13.27
10/29/2025	13.64	13.74	13.29	13.40	39,703	13.28
10/28/2025	13.68	13.77	13.60	13.70	50,295	13.57
10/27/2025	13.77	13.82	13.63	13.68	31,823	13.56
10/24/2025	13.40	13.68	13.40	13.64	21,859	13.52
10/23/2025	13.48	13.49	13.34	13.39	24,157	13.27
10/22/2025	13.59	13.67	13.44	13.58	31,348	13.46
10/21/2025	13.51	13.60	13.48	13.54	78,652	13.42
10/20/2025	13.23	13.46	13.23	13.45	47,505	13.33
10/17/2025	13.21	13.36	12.95	13.12	44,638	13.00
10/16/2025	13.51	13.51	13.00	13.13	43,207	13.01
10/15/2025	13.77	13.77	13.51	13.60	30,165	13.48
10/14/2025	13.20	13.73	13.20	13.67	22,017	13.55
10/13/2025	13.22	13.41	13.05	13.36	33,947	13.24
10/10/2025	13.62	13.67	13.06	13.06	28,903	12.94
10/09/2025	13.68	13.82	13.43	13.53	36,370	13.41
10/08/2025	13.74	13.81	13.65	13.72	25,843	13.60
10/07/2025	13.78	13.85	13.53	13.54	23,455	13.42
10/06/2025	13.87	13.97	13.72	13.77	26,825	13.65
10/03/2025	13.82	13.86	13.74	13.79	13,609	13.67
10/02/2025	13.64	13.67	13.51	13.56	19,020	13.44
10/01/2025	13.85	14.14	13.66	13.66	31,524	13.54
9/30/2025	13.96	14.13	13.76	13.92	30,650	13.80
9/29/2025	14.23	14.23	13.91	13.97	26,873	13.85
9/26/2025	14.30	14.63	14.19	14.24	20,324	14.11
9/25/2025	14.31	14.31	13.96	14.23	21,844	14.10
9/24/2025	14.37	14.60	14.21	14.35	34,413	14.22
9/23/2025	14.49	14.67	14.25	14.27	27,794	14.14
9/22/2025	14.71	14.71	14.30	14.40	44,497	14.27
9/19/2025	14.56	14.74	14.24	14.73	167,118	14.60
9/18/2025	14.37	14.59	14.37	14.54	46,292	14.41
9/17/2025	14.24	14.57	14.21	14.21	72,773	14.08
9/16/2025	14.49	14.49	14.20	14.21	27,851	14.08
9/15/2025	14.47	14.61	14.45	14.53	26,621	14.40
9/12/2025	14.62	14.62	14.44	14.46	16,740	14.33
9/11/2025	14.68	14.68	14.58	14.65	27,621	14.52
9/10/2025	14.61	14.71	14.52	14.61	29,322	14.48
9/09/2025	14.73	14.73	14.52	14.61	28,490	14.48
9/08/2025	14.38	14.68	14.25	14.65	46,633	14.52
9/05/2025	14.45	14.60	14.17	14.26	33,584	14.13
9/04/2025	14.23	14.52	14.13	14.31	18,595	14.18