5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-14.04%
3 MONTH PERFORMANCE
+24.92%
6 MONTH PERFORMANCE
+60.08%
YEAR-TO-DATE PERFORMANCE
-3.61%
1 YEAR PERFORMANCE
+38.42%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $15.71 | $15.32 (-2.48%) | $15.85 | $15.23 | 30,964 | $231.22 M |
| 12/31/2024 | $15.41 | $15.81 (2.6%) | $15.92 | $15.41 | 15,500 | $234.18 M |
| 12/30/2024 | $15.43 | $15.59 (1.04%) | $15.72 | $15.30 | 15,433 | $230.92 M |
| 12/27/2024 | $15.56 | $15.56 (0%) | $15.56 | $15.34 | 9,900 | $230.48 M |
| 12/26/2024 | $15.69 | $15.65 (-0.25%) | $15.90 | $15.45 | 26,400 | $231.81 M |
| 12/24/2024 | $15.60 | $15.68 (0.51%) | $15.80 | $15.47 | 9,601 | $232.25 M |
| 12/23/2024 | $15.84 | $15.78 (-0.38%) | $16.19 | $15.46 | 31,300 | $233.74 M |
| 12/20/2024 | $15.86 | $15.98 (0.76%) | $16.24 | $15.66 | 35,400 | $236.70 M |
| 12/19/2024 | $15.95 | $15.86 (-0.56%) | $16.64 | $15.84 | 38,100 | $234.92 M |
| 12/18/2024 | $17.00 | $15.75 (-7.35%) | $17.34 | $15.75 | 23,427 | $233.29 M |
| 12/17/2024 | $17.11 | $16.90 (-1.23%) | $17.32 | $16.60 | 22,019 | $250.32 M |
| 12/16/2024 | $17.28 | $17.20 (-0.46%) | $17.36 | $17.10 | 20,128 | $254.77 M |
| 12/13/2024 | $17.00 | $17.18 (1.06%) | $17.32 | $16.95 | 13,000 | $254.47 M |
| 12/12/2024 | $17.11 | $17.25 (0.82%) | $17.79 | $16.75 | 27,212 | $255.51 M |
| 12/11/2024 | $17.53 | $17.13 (-2.28%) | $17.75 | $16.99 | 36,814 | $253.73 M |
| 12/10/2024 | $17.44 | $17.35 (-0.52%) | $17.60 | $17.20 | 10,232 | $256.99 M |
| 12/09/2024 | $17.57 | $17.53 (-0.23%) | $18.29 | $17.34 | 24,000 | $259.66 M |
| 12/06/2024 | $17.87 | $17.56 (-1.73%) | $17.87 | $17.47 | 34,442 | $260.10 M |
| 12/05/2024 | $18.33 | $17.97 (-1.96%) | $18.57 | $17.93 | 20,703 | $266.17 M |
| 12/04/2024 | $17.75 | $18.26 (2.87%) | $18.26 | $17.69 | 23,700 | $270.47 M |
| 12/03/2024 | $17.64 | $17.70 (0.34%) | $17.75 | $17.48 | 10,900 | $262.17 M |
| 12/02/2024 | $17.42 | $17.73 (1.78%) | $17.75 | $17.01 | 46,804 | $262.62 M |
| 11/29/2024 | $17.61 | $17.33 (-1.59%) | $17.61 | $17.10 | 17,402 | $256.69 M |
| 11/27/2024 | $17.66 | $17.43 (-1.3%) | $17.66 | $17.38 | 10,731 | $258.18 M |
| 11/26/2024 | $17.61 | $17.44 (-0.97%) | $17.64 | $17.18 | 31,307 | $258.32 M |
| 11/25/2024 | $17.24 | $17.36 (0.7%) | $17.71 | $16.99 | 37,900 | $257.14 M |
| 11/22/2024 | $16.93 | $17.16 (1.36%) | $17.17 | $16.23 | 37,700 | $254.18 M |
| 11/21/2024 | $16.50 | $16.80 (1.82%) | $16.85 | $16.31 | 34,100 | $248.84 M |
| 11/20/2024 | $16.30 | $16.37 (0.43%) | $16.45 | $16.12 | 41,218 | $242.47 M |
| 11/19/2024 | $16.33 | $16.30 (-0.18%) | $16.43 | $16.25 | 18,811 | $241.44 M |
| 11/18/2024 | $16.51 | $16.37 (-0.85%) | $16.51 | $15.98 | 43,240 | $242.47 M |
| 11/15/2024 | $16.76 | $16.51 (-1.49%) | $17.10 | $16.33 | 37,400 | $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 |