5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
+7.64%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
-12.65%
1 YEAR PERFORMANCE
+10.13%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $13.79 | $13.74 (-0.4%) | $13.82 | $13.71 | 27.03 K | |
| 08/20/2025 | $13.75 | $13.79 (0.29%) | $13.83 | $13.60 | 27.24 K | $204.92 M |
| 08/19/2025 | $13.80 | $13.71 (-0.65%) | $13.84 | $13.68 | 21.52 K | $203.73 M |
| 08/18/2025 | $13.68 | $13.69 (0.07%) | $13.78 | $13.57 | 20.90 K | $203.43 M |
| 08/15/2025 | $14.02 | $13.72 (-2.14%) | $14.02 | $13.61 | 84.40 K | $203.88 M |
| 08/14/2025 | $13.75 | $13.92 (1.24%) | $13.97 | $13.75 | 32.70 K | $206.85 M |
| 08/13/2025 | $13.86 | $13.95 (0.65%) | $14.06 | $13.76 | 56.80 K | $207.29 M |
| 08/12/2025 | $13.07 | $13.67 (4.59%) | $13.86 | $12.92 | 136.81 K | $203.13 M |
| 08/11/2025 | $12.75 | $12.87 (0.94%) | $12.88 | $12.68 | 23.10 K | $191.24 M |
| 08/08/2025 | $12.73 | $12.72 (-0.08%) | $12.91 | $12.60 | 21.60 K | $189.02 M |
| 08/07/2025 | $12.81 | $12.56 (-1.95%) | $12.82 | $12.55 | 24.20 K | $186.64 M |
| 08/06/2025 | $12.83 | $12.75 (-0.62%) | $12.83 | $12.70 | 28.10 K | $189.46 M |
| 08/05/2025 | $12.76 | $12.83 (0.55%) | $12.85 | $12.45 | 57.61 K | $190.65 M |
| 08/04/2025 | $12.89 | $12.77 (-0.93%) | $12.98 | $12.75 | 58.73 K | $189.76 M |
| 08/01/2025 | $12.80 | $12.80 (0%) | $12.82 | $12.44 | 79.55 K | $190.20 M |
| 07/31/2025 | $12.81 | $12.80 (-0.08%) | $12.93 | $12.64 | 50.00 K | $190.20 M |
| 07/30/2025 | $13.13 | $12.93 (-1.52%) | $13.22 | $12.78 | 83.20 K | $192.14 M |
| 07/29/2025 | $13.95 | $13.14 (-5.81%) | $13.95 | $13.10 | 63.40 K | $195.26 M |
| 07/28/2025 | $13.47 | $13.80 (2.45%) | $13.87 | $13.43 | 54.64 K | $205.06 M |
| 07/25/2025 | $13.32 | $13.42 (0.75%) | $13.91 | $13.22 | 68.70 K | $199.42 M |
| 07/24/2025 | $13.74 | $13.24 (-3.64%) | $13.74 | $13.21 | 52.90 K | $196.74 M |
| 07/23/2025 | $13.74 | $13.77 (0.22%) | $13.90 | $13.49 | 37.10 K | $204.62 M |
| 07/22/2025 | $13.84 | $13.62 (-1.59%) | $14.12 | $13.56 | 59.30 K | $202.39 M |
| 07/21/2025 | $13.89 | $13.82 (-0.5%) | $14.30 | $13.73 | 183.20 K | $205.36 M |
| 07/18/2025 | $13.72 | $13.87 (1.09%) | $13.93 | $13.43 | 115.45 K | $206.07 M |
| 07/17/2025 | $13.20 | $13.59 (2.95%) | $13.66 | $13.20 | 94.62 K | $201.91 M |
| 07/16/2025 | $13.36 | $13.22 (-1.05%) | $13.49 | $13.06 | 88.94 K | $196.41 M |
| 07/15/2025 | $13.85 | $13.29 (-4.04%) | $13.87 | $13.27 | 67.35 K | $197.45 M |
| 07/14/2025 | $13.44 | $13.78 (2.53%) | $13.79 | $13.40 | 52.20 K | $204.73 M |
| 07/11/2025 | $13.52 | $13.48 (-0.3%) | $13.75 | $13.37 | 52.14 K | $200.28 M |
| 07/10/2025 | $13.75 | $13.65 (-0.73%) | $13.85 | $13.60 | 51.60 K | $202.80 M |
| 07/09/2025 | $13.95 | $13.80 (-1.08%) | $13.97 | $13.70 | 54.32 K | $205.03 M |
| 07/08/2025 | $13.62 | $13.80 (1.32%) | $13.82 | $13.60 | 108.32 K | $205.03 M |
| 07/07/2025 | $14.09 | $13.56 (-3.76%) | $14.13 | $13.53 | 106.15 K | $201.46 M |
| 07/03/2025 | $14.00 | $14.12 (0.86%) | $14.52 | $13.93 | 71.00 K | $209.78 M |
| 07/02/2025 | $13.64 | $13.90 (1.91%) | $13.93 | $13.58 | 95.70 K | $206.52 M |
| 07/01/2025 | $12.88 | $13.64 (5.9%) | $13.70 | $12.88 | 141.56 K | $202.65 M |
| 06/30/2025 | $12.93 | $12.99 (0.46%) | $13.19 | $12.73 | 117.30 K | $193.00 M |
| 06/27/2025 | $12.59 | $12.89 (2.38%) | $13.01 | $12.47 | 1.70 M | $191.51 M |
| 06/26/2025 | $12.12 | $12.46 (2.81%) | $12.46 | $12.11 | 116.30 K | $185.12 M |
| 06/25/2025 | $12.35 | $12.06 (-2.35%) | $12.35 | $12.00 | 64.10 K | $179.18 M |
| 06/24/2025 | $11.95 | $12.25 (2.51%) | $12.32 | $11.95 | 114.43 K | $182.00 M |
| 06/23/2025 | $11.68 | $11.88 (1.71%) | $11.88 | $11.52 | 90.00 K | $176.50 M |
| 06/20/2025 | $11.81 | $11.74 (-0.59%) | $11.81 | $11.57 | 66.75 K | $174.42 M |
| 06/18/2025 | $11.65 | $11.74 (0.77%) | $11.94 | $11.62 | 83.11 K | $174.42 M |
| 06/17/2025 | $11.65 | $11.69 (0.34%) | $11.85 | $11.60 | 62.52 K | $173.68 M |
| 06/16/2025 | $12.04 | $11.62 (-3.49%) | $12.05 | $11.57 | 95.70 K | $172.64 M |
| 06/13/2025 | $12.39 | $11.83 (-4.52%) | $12.53 | $11.83 | 78.70 K | $175.76 M |
| 06/12/2025 | $12.58 | $12.43 (-1.19%) | $12.64 | $12.34 | 32.21 K | $184.68 M |
| 06/11/2025 | $12.63 | $12.64 (0.08%) | $12.75 | $12.55 | 50.83 K | $187.80 M |
| 06/10/2025 | $12.32 | $12.57 (2.03%) | $12.57 | $12.30 | 47.79 K | $186.76 M |
| 06/09/2025 | $12.44 | $12.27 (-1.37%) | $12.47 | $12.25 | 53.85 K | $182.30 M |
| 06/06/2025 | $12.13 | $12.34 (1.73%) | $12.35 | $11.98 | 51.55 K | $183.34 M |
| 06/05/2025 | $12.05 | $12.02 (-0.25%) | $12.22 | $11.90 | 61.04 K | $178.58 M |
| 06/04/2025 | $12.07 | $11.94 (-1.08%) | $12.23 | $11.88 | 56.95 K | $177.40 M |
| 06/03/2025 | $11.92 | $12.05 (1.09%) | $12.28 | $11.86 | 98.51 K | $179.03 M |
| 06/02/2025 | $12.33 | $11.94 (-3.16%) | $12.33 | $11.94 | 53.10 K | $177.40 M |
| 05/30/2025 | $12.53 | $12.32 (-1.68%) | $12.56 | $12.27 | 64.61 K | $183.04 M |
| 05/29/2025 | $12.61 | $12.58 (-0.24%) | $12.71 | $12.53 | 31.20 K | $186.90 M |
| 05/28/2025 | $12.87 | $12.70 (-1.32%) | $12.87 | $12.62 | 40.60 K | $188.69 M |
| 05/27/2025 | $12.58 | $12.85 (2.15%) | $12.93 | $12.50 | 67.80 K | $190.92 M |
| 05/23/2025 | $12.61 | $12.37 (-1.9%) | $12.75 | $12.35 | 87.90 K | $183.78 M |
| 05/22/2025 | $12.84 | $12.76 (-0.62%) | $12.97 | $12.67 | 80.01 K | $189.58 M |
| 05/21/2025 | $13.00 | $12.83 (-1.31%) | $13.07 | $12.58 | 77.90 K | $190.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
