OP Bancorp - Common Stock (OPBK)

Historical Prices For OP Bancorp - Common Stock (OPBK)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	13.40	13.68	13.40	13.64	21,859	13.64
10/23/2025	13.48	13.49	13.34	13.39	24,157	13.39
10/22/2025	13.59	13.67	13.44	13.58	31,348	13.58
10/21/2025	13.51	13.60	13.48	13.54	78,652	13.54
10/20/2025	13.23	13.46	13.23	13.45	47,505	13.45
10/17/2025	13.21	13.36	12.95	13.12	44,638	13.12
10/16/2025	13.51	13.51	13.00	13.13	43,207	13.13
10/15/2025	13.77	13.77	13.51	13.60	30,165	13.60
10/14/2025	13.20	13.73	13.20	13.67	22,017	13.67
10/13/2025	13.22	13.41	13.05	13.36	33,947	13.36
10/10/2025	13.62	13.67	13.06	13.06	28,903	13.06
10/09/2025	13.68	13.82	13.43	13.53	36,370	13.53
10/08/2025	13.74	13.81	13.65	13.72	25,843	13.72
10/07/2025	13.78	13.85	13.53	13.54	23,455	13.54
10/06/2025	13.87	13.97	13.72	13.77	26,825	13.77
10/03/2025	13.82	13.86	13.74	13.79	13,609	13.79
10/02/2025	13.64	13.67	13.51	13.56	19,020	13.56
10/01/2025	13.85	14.14	13.66	13.66	31,524	13.66
9/30/2025	13.96	14.13	13.76	13.92	30,650	13.92
9/29/2025	14.23	14.23	13.91	13.97	26,873	13.97
9/26/2025	14.30	14.63	14.19	14.24	20,324	14.24
9/25/2025	14.31	14.31	13.96	14.23	21,844	14.23
9/24/2025	14.37	14.60	14.21	14.35	34,413	14.35
9/23/2025	14.49	14.67	14.25	14.27	27,794	14.27
9/22/2025	14.71	14.71	14.30	14.40	44,497	14.40
9/19/2025	14.56	14.74	14.24	14.73	167,118	14.73
9/18/2025	14.37	14.59	14.37	14.54	46,292	14.54
9/17/2025	14.24	14.57	14.21	14.21	72,773	14.21
9/16/2025	14.49	14.49	14.20	14.21	27,851	14.21
9/15/2025	14.47	14.61	14.45	14.53	26,621	14.53
9/12/2025	14.62	14.62	14.44	14.46	16,740	14.46
9/11/2025	14.68	14.68	14.58	14.65	27,621	14.65
9/10/2025	14.61	14.71	14.52	14.61	29,322	14.61
9/09/2025	14.73	14.73	14.52	14.61	28,490	14.61
9/08/2025	14.38	14.68	14.25	14.65	46,633	14.65
9/05/2025	14.45	14.60	14.17	14.26	33,584	14.26
9/04/2025	14.23	14.52	14.13	14.31	18,595	14.31
9/03/2025	14.27	14.74	14.11	14.15	46,258	14.15
9/02/2025	14.39	14.61	14.27	14.32	45,781	14.32
8/29/2025	14.30	14.89	14.28	14.54	129,078	14.54
8/28/2025	14.36	14.36	14.10	14.12	17,801	14.12
8/27/2025	14.13	14.37	14.13	14.22	20,607	14.22
8/26/2025	14.01	14.34	14.01	14.19	46,635	14.19
8/25/2025	14.32	14.36	14.06	14.06	21,556	14.06
8/22/2025	13.69	14.44	13.69	14.30	81,982	14.30
8/21/2025	13.73	13.82	13.57	13.57	22,876	13.57
8/20/2025	13.75	13.83	13.60	13.79	27,239	13.79
8/19/2025	13.80	13.84	13.68	13.71	21,518	13.71
8/18/2025	13.68	13.78	13.56	13.69	20,850	13.69
8/15/2025	14.02	14.02	13.61	13.72	84,373	13.72
8/14/2025	13.75	13.97	13.74	13.92	32,653	13.92
8/13/2025	13.86	14.06	13.76	13.95	56,764	13.95
8/12/2025	13.07	13.86	12.92	13.67	136,813	13.67
8/11/2025	12.75	12.88	12.68	12.87	23,056	12.87
8/08/2025	12.73	12.91	12.60	12.72	21,555	12.72
8/07/2025	12.81	12.82	12.54	12.56	24,195	12.56
8/06/2025	12.83	12.83	12.70	12.75	28,082	12.63
8/05/2025	12.76	12.85	12.45	12.83	57,612	12.71
8/04/2025	12.89	12.98	12.74	12.77	58,734	12.65
8/01/2025	12.80	12.82	12.44	12.80	79,549	12.68
7/31/2025	12.81	12.93	12.64	12.80	49,961	12.68
7/30/2025	13.13	13.21	12.78	12.93	83,165	12.81
7/29/2025	13.95	13.95	13.10	13.14	63,369	13.02
7/28/2025	13.47	13.87	13.43	13.80	54,638	13.67
7/25/2025	13.32	13.91	13.21	13.42	68,663	13.29