-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
-0.56% -
3 MONTH PERFORMANCE
+29.83% -
6 MONTH PERFORMANCE
+29.15% -
YEAR-TO-DATE PERFORMANCE
+12.88% -
1 YEAR PERFORMANCE
+37.79%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $12.60 | $12.38 (-1.75%) | $12.60 | $12.24 | 3,109 | $184.37 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 |
| 08/16/2024 | $12.36 | $12.60 (1.94%) | $12.80 | $12.13 | 40,709 | $187.34 M |
| 08/15/2024 | $12.40 | $12.47 (0.56%) | $12.57 | $12.29 | 28,137 | $185.41 M |
| 08/14/2024 | $12.25 | $12.30 (0.41%) | $12.39 | $12.00 | 24,300 | $182.88 M |
| 08/13/2024 | $11.90 | $12.20 (2.52%) | $12.46 | $11.50 | 25,300 | $181.39 M |
| 08/12/2024 | $12.02 | $12.01 (-0.08%) | $12.37 | $12.00 | 21,200 | $178.57 M |
| 08/09/2024 | $11.90 | $12.00 (0.84%) | $12.07 | $11.85 | 9,800 | $178.42 M |
| 08/08/2024 | $11.85 | $11.85 (0%) | $12.10 | $11.63 | 84,741 | $176.19 M |
| 08/07/2024 | $11.97 | $11.84 (-1.09%) | $12.35 | $11.79 | 36,500 | $176.04 M |
| 08/06/2024 | $11.66 | $11.97 (2.66%) | $12.04 | $11.66 | 17,019 | $177.97 M |
| 08/05/2024 | $11.47 | $11.63 (1.39%) | $11.83 | $11.44 | 42,912 | $172.92 M |
| 08/02/2024 | $11.83 | $11.87 (0.34%) | $11.96 | $11.63 | 39,225 | $176.49 M |
| 08/01/2024 | $12.47 | $11.93 (-4.33%) | $12.47 | $11.71 | 38,500 | $177.38 M |
| 07/31/2024 | $12.44 | $12.47 (0.24%) | $12.70 | $12.35 | 16,542 | $185.41 M |
| 07/30/2024 | $12.55 | $12.54 (-0.08%) | $12.80 | $12.40 | 139,600 | $186.45 M |
| 07/29/2024 | $12.61 | $12.44 (-1.35%) | $12.71 | $12.40 | 69,600 | $184.96 M |
| 07/26/2024 | $12.33 | $12.50 (1.38%) | $12.82 | $12.31 | 269,400 | $185.85 M |
| 07/25/2024 | $11.45 | $12.05 (5.24%) | $12.36 | $11.37 | 92,946 | $179.16 M |
| 07/24/2024 | $11.39 | $11.71 (2.81%) | $11.75 | $11.39 | 30,611 | $174.11 M |
| 07/23/2024 | $11.33 | $11.63 (2.65%) | $11.70 | $11.27 | 37,815 | $172.92 M |
| 07/22/2024 | $11.15 | $11.27 (1.08%) | $11.28 | $10.81 | 10,186 | $167.57 M |
| 07/19/2024 | $11.00 | $11.10 (0.91%) | $11.24 | $11.00 | 12,053 | $165.04 M |
| 07/18/2024 | $11.05 | $11.10 (0.45%) | $11.27 | $11.05 | 61,189 | $165.04 M |
| 07/17/2024 | $11.00 | $11.33 (3%) | $11.50 | $11.00 | 42,466 | $168.46 M |
| 07/16/2024 | $10.94 | $10.99 (0.46%) | $11.16 | $10.91 | 13,130 | $163.40 M |
| 07/15/2024 | $10.77 | $10.80 (0.28%) | $10.81 | $10.53 | 13,425 | $160.58 M |
| 07/12/2024 | $10.50 | $10.58 (0.76%) | $10.60 | $10.33 | 10,061 | $157.31 M |
| 07/11/2024 | $10.17 | $10.50 (3.24%) | $10.50 | $10.16 | 25,440 | $156.12 M |
| 07/10/2024 | $9.54 | $10.05 (5.35%) | $10.05 | $9.45 | 19,798 | $149.43 M |
| 07/09/2024 | $9.51 | $9.55 (0.42%) | $9.58 | $9.51 | 5,716 | $141.99 M |
| 07/08/2024 | $9.62 | $9.55 (-0.73%) | $9.62 | $9.53 | 7,904 | $141.99 M |
| 07/05/2024 | $9.43 | $9.52 (0.95%) | $9.55 | $9.43 | 7,065 | $141.55 M |