OP Bancorp - Common Stock (OPBK)

15.39
+0.44 (2.94%)
NASDAQ· Last Trade: Jun 28th, 4:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OP Bancorp - Common Stock (OPBK)

DateOpenHighLowCloseVolumeAdjusted Close
6/26/202614.9815.7314.7915.39418,96415.39
6/25/202615.0015.1714.8214.9535,01814.95
6/24/202614.7215.2014.5915.0559,59315.05
6/23/202614.4914.8014.3914.6942,96514.69
6/22/202614.3614.4614.1114.4157,69014.41
6/18/202614.2614.4614.0314.36121,32414.36
6/17/202613.9714.3813.9714.1846,48614.18
6/16/202614.0314.2013.9014.0045,59614.00
6/15/202614.3014.5013.9914.0022,88314.00
6/12/202613.9814.3113.9814.2229,01514.22
6/11/202614.2614.2613.9613.9931,06513.99
6/10/202614.3014.5414.1914.2442,44914.24
6/09/202614.1514.4514.1514.2444,17514.24
6/08/202614.1014.4114.0714.1539,35414.15
6/05/202614.0314.2614.0114.1121,07114.11
6/04/202613.6914.1713.6914.0416,53114.04
6/03/202613.9914.0113.6313.6433,82513.64
6/02/202613.9114.1713.9114.1219,33614.12
6/01/202613.9014.2913.9013.9827,74013.98
5/29/202614.0014.2314.0014.0624,22414.06
5/28/202614.0114.0813.5814.0632,85314.06
5/27/202614.0214.2114.0214.1222,53714.12
5/26/202614.1614.4314.0414.1123,10814.11
5/22/202614.1714.2914.0314.1429,35114.14
5/21/202613.8814.2113.8714.1822,94514.18
5/20/202613.9014.2313.9014.0131,97014.01
5/19/202613.8514.0013.6713.9034,00513.90
5/18/202613.6614.0513.6613.9526,31313.95
5/15/202614.0114.0113.6513.6618,42213.66
5/14/202613.9114.1513.8914.0722,22314.07
5/13/202614.0414.1013.8613.9523,03113.95
5/12/202613.9814.0713.6314.0049,02314.00
5/11/202614.4214.4214.0014.0346,74214.03
5/08/202614.5314.6214.4314.4526,90314.45
5/07/202614.4214.6414.4214.5931,65314.59
5/06/202614.6514.8514.5714.6737,57114.53
5/05/202614.3714.6314.2414.5231,84814.38
5/04/202614.5714.6514.2614.3741,97914.23
5/01/202614.3614.6914.2914.6734,43414.53
4/30/202614.2814.4414.2814.3429,68014.20
4/29/202614.9914.9914.3614.4336,02914.29
4/28/202614.3515.0014.1615.0067,71614.86
4/27/202614.3914.4914.3314.3352,15414.19
4/24/202614.3514.5014.1714.3540,90114.21
4/23/202614.2014.3414.0614.1116,14913.98
4/22/202614.1414.2514.1014.1721,69114.03
4/21/202614.2114.2514.0714.1224,98613.99
4/20/202614.2514.3514.1314.2731,23414.13
4/17/202614.2514.4114.2314.2665,75714.12
4/16/202614.0214.2414.0114.2227,46914.08
4/15/202614.1514.1913.9914.1217,48113.99
4/14/202614.1614.2613.9814.1722,98114.03
4/13/202614.2414.3814.0714.2527,80014.11
4/10/202614.2514.3313.9914.2577,80214.11
4/09/202613.9314.2413.8014.16142,28314.02
4/08/202613.8714.1013.7113.9836,93213.85
4/07/202613.6813.7913.6213.6927,02013.56
4/06/202613.6213.7813.6213.6928,15113.56
4/02/202613.3613.6313.3313.6016,86613.47
4/01/202613.4213.6613.4213.5418,96013.41
3/31/202613.4313.5613.2413.3025,77713.17
3/30/202613.2713.3913.0213.3838,55413.25