-
5 DAY PERFORMANCE
+1.66% -
1 MONTH PERFORMANCE
+26.32% -
3 MONTH PERFORMANCE
+31.03% -
6 MONTH PERFORMANCE
+63.79% -
YEAR-TO-DATE PERFORMANCE
+50.78% -
1 YEAR PERFORMANCE
+92.65%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $16.76 | $16.51 (-1.49%) | $17.10 | $16.33 | 37,377 | $244.55 M |
| 11/14/2024 | $16.63 | $16.70 (0.42%) | $18.29 | $16.50 | 69,000 | $247.36 M |
| 11/13/2024 | $16.36 | $16.67 (1.89%) | $16.67 | $16.29 | 47,208 | $246.92 M |
| 11/12/2024 | $16.24 | $16.24 (0%) | $16.46 | $16.13 | 18,723 | $240.55 M |
| 11/11/2024 | $16.02 | $16.17 (0.94%) | $16.72 | $16.00 | 32,600 | $239.51 M |
| 11/08/2024 | $15.73 | $15.90 (1.08%) | $16.21 | $15.72 | 26,700 | $235.51 M |
| 11/07/2024 | $16.07 | $15.61 (-2.86%) | $16.07 | $15.23 | 39,036 | $231.22 M |
| 11/06/2024 | $15.01 | $16.24 (8.19%) | $16.38 | $14.78 | 137,600 | $240.55 M |
| 11/05/2024 | $14.47 | $14.57 (0.69%) | $14.83 | $14.47 | 29,100 | $215.81 M |
| 11/04/2024 | $14.77 | $14.55 (-1.49%) | $14.94 | $14.50 | 27,436 | $215.52 M |
| 11/01/2024 | $14.79 | $14.75 (-0.27%) | $14.91 | $14.50 | 18,204 | $218.48 M |
| 10/31/2024 | $15.07 | $14.81 (-1.73%) | $15.07 | $14.79 | 16,321 | $219.37 M |
| 10/30/2024 | $15.17 | $15.04 (-0.86%) | $15.17 | $14.78 | 33,017 | $222.77 M |
| 10/29/2024 | $14.46 | $15.08 (4.29%) | $15.21 | $14.46 | 39,333 | $223.37 M |
| 10/28/2024 | $14.25 | $14.42 (1.19%) | $14.63 | $14.25 | 58,440 | $213.59 M |
| 10/25/2024 | $13.99 | $14.15 (1.14%) | $14.38 | $13.88 | 38,936 | $209.59 M |
| 10/24/2024 | $13.41 | $13.83 (3.13%) | $13.86 | $13.37 | 48,610 | $204.85 M |
| 10/23/2024 | $13.32 | $13.43 (0.83%) | $13.45 | $13.19 | 14,500 | $198.93 M |
| 10/22/2024 | $12.90 | $13.31 (3.18%) | $13.33 | $12.90 | 16,128 | $197.15 M |
| 10/21/2024 | $13.12 | $13.08 (-0.3%) | $13.34 | $12.97 | 20,600 | $194.48 M |
| 10/18/2024 | $13.10 | $13.17 (0.53%) | $13.28 | $13.10 | 5,004 | $195.82 M |
| 10/17/2024 | $13.10 | $13.07 (-0.23%) | $13.10 | $12.98 | 18,916 | $194.33 M |
| 10/16/2024 | $13.35 | $12.95 (-3%) | $13.44 | $12.95 | 23,400 | $192.55 M |
| 10/15/2024 | $13.19 | $13.23 (0.3%) | $13.37 | $13.19 | 21,500 | $196.71 M |
| 10/14/2024 | $12.98 | $13.12 (1.08%) | $13.32 | $12.96 | 47,300 | $195.07 M |
| 10/11/2024 | $12.25 | $12.99 (6.04%) | $13.00 | $12.25 | 62,900 | $193.14 M |
| 10/10/2024 | $12.22 | $12.44 (1.8%) | $12.44 | $12.16 | 5,341 | $184.96 M |
| 10/09/2024 | $12.25 | $12.42 (1.39%) | $12.42 | $12.01 | 19,600 | $184.66 M |
| 10/08/2024 | $12.37 | $12.25 (-0.97%) | $12.42 | $12.25 | 6,400 | $182.14 M |
| 10/07/2024 | $12.45 | $12.26 (-1.53%) | $12.50 | $12.26 | 10,700 | $182.29 M |
| 10/04/2024 | $12.60 | $12.38 (-1.75%) | $12.60 | $12.24 | 3,109 | $184.07 M |
| 10/03/2024 | $12.11 | $12.24 (1.07%) | $12.25 | $12.11 | 5,300 | $181.99 M |
| 10/02/2024 | $12.28 | $12.20 (-0.65%) | $12.40 | $12.20 | 5,748 | $181.39 M |
| 10/01/2024 | $12.40 | $12.20 (-1.61%) | $12.40 | $12.08 | 19,948 | $181.39 M |
| 09/30/2024 | $12.40 | $12.48 (0.65%) | $12.48 | $12.33 | 22,625 | $185.56 M |
| 09/27/2024 | $12.20 | $12.37 (1.39%) | $12.42 | $12.20 | 8,549 | $183.92 M |
| 09/26/2024 | $12.30 | $12.28 (-0.16%) | $12.37 | $12.25 | 9,146 | $182.58 M |
| 09/25/2024 | $12.33 | $12.33 (0%) | $12.33 | $12.21 | 5,100 | $183.33 M |
| 09/24/2024 | $12.64 | $12.42 (-1.74%) | $12.64 | $12.36 | 11,100 | $184.66 M |
| 09/23/2024 | $12.64 | $12.65 (0.08%) | $12.78 | $12.56 | 5,749 | $188.08 M |
| 09/20/2024 | $12.64 | $12.64 (0%) | $12.64 | $12.57 | 25,100 | $187.94 M |
| 09/19/2024 | $12.50 | $12.75 (2%) | $12.75 | $12.49 | 21,300 | $189.57 M |
| 09/18/2024 | $12.42 | $12.38 (-0.32%) | $12.64 | $12.16 | 29,220 | $184.07 M |
| 09/17/2024 | $12.50 | $12.41 (-0.72%) | $12.62 | $12.41 | 13,500 | $184.52 M |
| 09/16/2024 | $12.35 | $12.50 (1.21%) | $12.61 | $12.34 | 19,426 | $185.85 M |
| 09/13/2024 | $12.14 | $12.36 (1.81%) | $12.37 | $11.91 | 8,713 | $183.77 M |
| 09/12/2024 | $11.96 | $12.16 (1.67%) | $12.16 | $11.89 | 9,900 | $180.80 M |
| 09/11/2024 | $12.04 | $12.04 (0%) | $12.08 | $11.91 | 17,200 | $179.01 M |
| 09/10/2024 | $12.34 | $12.16 (-1.46%) | $12.34 | $12.07 | 26,900 | $180.80 M |
| 09/09/2024 | $12.30 | $12.24 (-0.49%) | $12.34 | $12.17 | 18,900 | $181.99 M |
| 09/06/2024 | $12.41 | $12.31 (-0.81%) | $12.42 | $12.16 | 7,100 | $183.03 M |
| 09/05/2024 | $12.45 | $12.43 (-0.16%) | $12.48 | $12.40 | 10,200 | $184.81 M |
| 09/04/2024 | $12.29 | $12.50 (1.71%) | $12.64 | $11.88 | 25,200 | $185.85 M |
| 09/03/2024 | $12.75 | $12.58 (-1.33%) | $12.80 | $12.55 | 10,300 | $187.04 M |
| 08/30/2024 | $12.60 | $12.88 (2.22%) | $12.88 | $12.60 | 11,039 | $191.50 M |
| 08/29/2024 | $12.71 | $12.68 (-0.24%) | $12.71 | $12.63 | 8,600 | $188.53 M |
| 08/28/2024 | $12.52 | $12.63 (0.88%) | $12.63 | $12.50 | 11,621 | $187.79 M |
| 08/27/2024 | $12.60 | $12.53 (-0.56%) | $12.64 | $12.38 | 6,743 | $186.30 M |
| 08/26/2024 | $13.00 | $12.68 (-2.46%) | $13.00 | $12.64 | 26,300 | $188.53 M |
| 08/23/2024 | $12.65 | $12.85 (1.58%) | $13.03 | $12.65 | 90,200 | $191.06 M |
| 08/22/2024 | $12.52 | $12.62 (0.8%) | $12.75 | $12.52 | 39,742 | $187.64 M |
| 08/21/2024 | $12.55 | $12.54 (-0.08%) | $12.75 | $12.50 | 28,707 | $186.45 M |
| 08/20/2024 | $12.55 | $12.50 (-0.4%) | $12.67 | $12.50 | 17,902 | $185.85 M |
| 08/19/2024 | $12.58 | $12.60 (0.16%) | $12.76 | $12.58 | 19,149 | $187.34 M |