OP Bancorp - Common Stock (OPBK)

Historical Prices For OP Bancorp - Common Stock (OPBK)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/24/2025	13.74	13.74	13.21	13.24	52,857	13.12
7/23/2025	13.74	13.90	13.49	13.77	37,074	13.64
7/22/2025	13.84	14.12	13.56	13.62	59,292	13.49
7/21/2025	13.89	14.30	13.73	13.82	183,163	13.69
7/18/2025	13.72	13.93	13.43	13.87	115,449	13.74
7/17/2025	13.20	13.66	13.20	13.59	94,617	13.46
7/16/2025	13.36	13.49	13.05	13.22	88,944	13.10
7/15/2025	13.85	13.87	13.27	13.29	67,336	13.16
7/14/2025	13.44	13.79	13.40	13.78	52,202	13.65
7/11/2025	13.52	13.75	13.37	13.48	52,142	13.35
7/10/2025	13.75	13.85	13.60	13.65	51,591	13.52
7/09/2025	13.95	13.97	13.70	13.80	54,320	13.67
7/08/2025	13.62	13.82	13.60	13.80	108,320	13.67
7/07/2025	14.09	14.13	13.53	13.56	106,146	13.43
7/03/2025	14.00	14.52	13.93	14.12	70,962	13.99
7/02/2025	13.64	13.90	13.57	13.90	95,656	13.77
7/01/2025	12.88	13.70	12.88	13.64	141,559	13.51
6/30/2025	12.93	13.19	12.73	12.99	117,288	12.87
6/27/2025	12.59	13.01	12.46	12.89	1,704,877	12.77
6/26/2025	12.12	12.46	12.11	12.46	116,258	12.34
6/25/2025	12.35	12.35	12.00	12.06	64,093	11.95
6/24/2025	11.95	12.31	11.95	12.25	114,428	12.13
6/23/2025	11.68	11.88	11.52	11.88	89,951	11.77
6/20/2025	11.81	11.81	11.57	11.74	66,746	11.63
6/18/2025	11.65	11.94	11.62	11.74	83,110	11.63
6/17/2025	11.65	11.85	11.60	11.69	62,516	11.58
6/16/2025	12.04	12.05	11.57	11.62	95,687	11.51
6/13/2025	12.39	12.53	11.83	11.83	78,675	11.72
6/12/2025	12.58	12.63	12.34	12.43	32,205	12.31
6/11/2025	12.63	12.75	12.55	12.64	50,830	12.52
6/10/2025	12.32	12.57	12.30	12.57	47,790	12.45
6/09/2025	12.44	12.46	12.25	12.27	53,849	12.15
6/06/2025	12.13	12.35	11.98	12.34	51,549	12.22
6/05/2025	12.05	12.21	11.90	12.02	61,043	11.91
6/04/2025	12.07	12.23	11.88	11.94	56,946	11.83