OP Bancorp - Common Stock (OPBK)

Historical Prices For OP Bancorp - Common Stock (OPBK)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	11.60	11.60	10.87	11.09	43,376	11.09
4/02/2025	11.70	12.10	11.70	12.10	37,682	12.10
4/01/2025	11.90	11.95	11.66	11.86	47,165	11.86
3/31/2025	11.86	12.07	11.77	12.02	35,256	12.02
3/28/2025	12.00	12.00	11.81	11.95	47,901	11.95
3/27/2025	12.07	12.16	12.01	12.14	42,120	12.14
3/26/2025	12.13	12.27	12.10	12.15	33,311	12.15
3/25/2025	12.40	12.46	12.17	12.18	46,128	12.18
3/24/2025	12.25	12.54	12.20	12.52	61,422	12.52
3/21/2025	12.30	12.33	12.18	12.21	34,453	12.21
3/20/2025	12.53	12.74	12.30	12.47	46,735	12.47
3/19/2025	12.50	12.71	12.35	12.65	35,875	12.65
3/18/2025	12.38	12.55	12.30	12.46	32,262	12.46
3/17/2025	12.34	12.69	12.34	12.51	13,515	12.51
3/14/2025	12.45	12.66	12.30	12.44	30,033	12.44
3/13/2025	12.47	12.62	12.30	12.42	46,350	12.42
3/12/2025	11.80	12.67	11.75	12.67	52,544	12.67
3/11/2025	11.93	12.05	11.80	11.82	25,502	11.82
3/10/2025	12.02	12.39	11.96	11.99	38,160	11.99
3/07/2025	12.49	12.49	12.10	12.23	20,450	12.23
3/06/2025	12.17	12.51	12.04	12.49	20,066	12.49
3/05/2025	12.52	12.62	12.19	12.36	19,359	12.36
3/04/2025	12.85	13.01	12.28	12.68	36,076	12.68
3/03/2025	13.20	13.43	13.03	13.03	21,184	13.03
2/28/2025	13.35	13.46	12.70	13.20	55,005	13.20
2/27/2025	13.01	13.39	13.01	13.39	23,934	13.39
2/26/2025	13.40	13.44	12.59	12.98	53,330	12.98
2/25/2025	13.21	13.51	13.10	13.34	28,362	13.34
2/24/2025	13.64	13.81	13.21	13.21	47,058	13.21
2/21/2025	13.90	14.04	13.55	13.60	19,069	13.60
2/20/2025	14.04	14.12	13.77	13.92	27,350	13.92
2/19/2025	14.27	14.58	13.98	13.99	25,837	13.99
2/18/2025	14.41	14.44	13.97	14.30	24,272	14.30
2/14/2025	14.45	14.55	13.95	14.42	18,572	14.42
2/13/2025	14.11	14.51	14.07	14.45	18,028	14.45
2/12/2025	14.25	14.48	14.01	14.13	20,960	14.13
2/11/2025	14.39	14.63	14.28	14.49	13,551	14.49
2/10/2025	14.70	14.70	13.79	14.39	61,869	14.39
2/07/2025	14.78	14.91	14.45	14.70	26,789	14.70
2/06/2025	14.71	15.03	14.64	14.89	21,548	14.89
2/05/2025	14.59	14.83	14.30	14.80	36,602	14.68
2/04/2025	13.82	14.58	13.70	14.53	53,879	14.41
2/03/2025	13.01	13.78	13.01	13.77	30,745	13.66
1/31/2025	13.90	13.97	13.21	13.28	24,790	13.17
1/30/2025	13.71	13.99	13.70	13.88	21,459	13.77
1/29/2025	13.48	13.67	13.30	13.54	20,583	13.43
1/28/2025	13.05	13.58	13.05	13.47	26,516	13.36
1/27/2025	13.96	13.96	12.81	13.03	129,969	12.92
1/24/2025	14.52	15.00	13.79	14.19	42,607	14.07
1/23/2025	15.68	16.07	15.50	15.77	36,130	15.64
1/22/2025	15.76	16.02	15.72	15.79	25,130	15.66
1/21/2025	15.71	16.06	15.41	15.96	22,303	15.83
1/17/2025	15.63	15.80	15.41	15.69	24,502	15.56
1/16/2025	15.36	15.69	15.34	15.65	19,867	15.52
1/15/2025	14.89	15.54	14.89	15.54	31,097	15.41
1/14/2025	14.70	14.96	14.67	14.89	23,019	14.77
1/13/2025	14.40	14.72	14.38	14.66	23,446	14.54
1/10/2025	15.26	15.30	14.49	14.61	25,204	14.49
1/08/2025	15.19	15.39	15.09	15.09	17,259	14.97
1/07/2025	15.33	15.41	15.17	15.41	15,657	15.29
1/06/2025	15.78	15.91	15.40	15.53	29,263	15.40