5 DAY PERFORMANCE
-16.22%
1 MONTH PERFORMANCE
-11.63%
3 MONTH PERFORMANCE
-10.42%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
+4.06%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.59 | $15.72 (0.83%) | $15.75 | $15.45 | 18.12 K | |
| 08/06/2026 | $15.72 | $15.63 (-0.57%) | $15.73 | $15.43 | 64.13 K | $232.94 M |
| 08/05/2026 | $15.88 | $15.75 (-0.82%) | $15.94 | $15.69 | 43.98 K | $234.73 M |
| 08/04/2026 | $15.75 | $15.76 (0.06%) | $15.98 | $15.68 | 67.34 K | $234.88 M |
| 08/03/2026 | $15.85 | $15.88 (0.19%) | $16.83 | $15.83 | 77.00 K | $236.67 M |
| 07/31/2026 | $15.70 | $15.60 (-0.64%) | $15.95 | $15.50 | 59.43 K | $232.49 M |
| 07/30/2026 | $15.84 | $15.76 (-0.51%) | $16.19 | $15.70 | 51.73 K | $234.88 M |
| 07/29/2026 | $16.12 | $15.75 (-2.3%) | $16.12 | $15.69 | 38.10 K | $234.73 M |
| 07/28/2026 | $15.62 | $16.16 (3.46%) | $16.80 | $15.62 | 91.24 K | $240.84 M |
| 07/27/2026 | $15.64 | $15.55 (-0.58%) | $15.78 | $14.89 | 50.52 K | $231.75 M |
| 07/24/2026 | $15.00 | $15.66 (4.4%) | $16.00 | $14.90 | 74.75 K | $233.39 M |
| 07/23/2026 | $14.55 | $14.79 (1.65%) | $14.97 | $14.45 | 25.65 K | $220.42 M |
| 07/22/2026 | $14.90 | $14.73 (-1.14%) | $14.90 | $14.45 | 34.57 K | $219.53 M |
| 07/21/2026 | $14.84 | $14.96 (0.81%) | $15.01 | $14.49 | 54.90 K | $222.95 M |
| 07/20/2026 | $15.07 | $14.84 (-1.53%) | $15.08 | $14.65 | 29.50 K | $220.98 M |
| 07/17/2026 | $15.21 | $14.98 (-1.51%) | $15.39 | $14.92 | 38.70 K | $223.07 M |
| 07/16/2026 | $14.95 | $15.28 (2.21%) | $15.48 | $14.89 | 45.30 K | $227.53 M |
| 07/15/2026 | $14.73 | $14.93 (1.36%) | $15.11 | $14.73 | 30.10 K | $222.32 M |
| 07/14/2026 | $14.99 | $14.72 (-1.8%) | $15.05 | $14.72 | 23.34 K | $219.19 M |
| 07/13/2026 | $14.87 | $14.96 (0.61%) | $15.10 | $14.83 | 36.54 K | $222.77 M |
| 07/10/2026 | $14.61 | $14.86 (1.71%) | $14.88 | $14.59 | 16.53 K | $221.28 M |
| 07/09/2026 | $14.55 | $14.67 (0.82%) | $14.74 | $14.25 | 20.73 K | $218.45 M |
| 07/08/2026 | $14.81 | $14.54 (-1.82%) | $14.81 | $14.54 | 31.30 K | $216.51 M |
| 07/07/2026 | $15.10 | $14.79 (-2.05%) | $15.10 | $14.68 | 27.73 K | $220.24 M |
| 07/06/2026 | $15.40 | $15.02 (-2.47%) | $15.41 | $15.00 | 38.80 K | $223.66 M |
| 07/02/2026 | $15.37 | $15.14 (-1.5%) | $15.37 | $15.14 | 38.82 K | $225.45 M |
| 07/01/2026 | $14.97 | $15.39 (2.81%) | $15.50 | $14.97 | 68.80 K | $229.17 M |
| 06/30/2026 | $14.94 | $14.99 (0.33%) | $15.09 | $14.82 | 40.50 K | $223.22 M |
| 06/29/2026 | $15.31 | $14.98 (-2.16%) | $15.31 | $14.92 | 69.10 K | $223.07 M |
| 06/26/2026 | $14.98 | $15.39 (2.74%) | $15.73 | $14.80 | 419.00 K | $229.17 M |
| 06/25/2026 | $15.00 | $14.95 (-0.33%) | $15.17 | $14.82 | 35.02 K | $222.62 M |
| 06/24/2026 | $14.72 | $15.05 (2.24%) | $15.20 | $14.59 | 59.60 K | $224.11 M |
| 06/23/2026 | $14.49 | $14.69 (1.38%) | $14.80 | $14.39 | 43.00 K | $218.75 M |
| 06/22/2026 | $14.36 | $14.41 (0.35%) | $14.47 | $14.11 | 57.70 K | $214.58 M |
| 06/18/2026 | $14.26 | $14.36 (0.7%) | $14.46 | $14.03 | 121.32 K | $213.83 M |
| 06/17/2026 | $13.97 | $14.18 (1.5%) | $14.39 | $13.97 | 46.50 K | $211.15 M |
| 06/16/2026 | $14.03 | $14.00 (-0.21%) | $14.20 | $13.90 | 45.60 K | $208.47 M |
| 06/15/2026 | $14.30 | $14.00 (-2.1%) | $14.50 | $13.99 | 22.90 K | $208.47 M |
| 06/12/2026 | $13.98 | $14.22 (1.72%) | $14.31 | $13.98 | 29.02 K | $211.75 M |
| 06/11/2026 | $14.26 | $13.99 (-1.89%) | $14.26 | $13.96 | 31.10 K | $208.32 M |
| 06/10/2026 | $14.30 | $14.24 (-0.42%) | $14.54 | $14.19 | 42.48 K | $212.05 M |
| 06/09/2026 | $14.15 | $14.24 (0.64%) | $14.45 | $14.15 | 44.20 K | $212.05 M |
| 06/08/2026 | $14.10 | $14.15 (0.35%) | $14.42 | $14.08 | 39.40 K | $210.71 M |
| 06/05/2026 | $14.03 | $14.11 (0.57%) | $14.26 | $14.01 | 21.10 K | $210.11 M |
| 06/04/2026 | $13.69 | $14.04 (2.56%) | $14.17 | $13.69 | 16.53 K | $209.07 M |
| 06/03/2026 | $13.99 | $13.64 (-2.5%) | $14.01 | $13.63 | 33.83 K | $203.11 M |
| 06/02/2026 | $13.91 | $14.12 (1.51%) | $14.17 | $13.91 | 19.34 K | $210.26 M |
| 06/01/2026 | $13.90 | $13.98 (0.58%) | $14.29 | $13.90 | 27.74 K | $208.18 M |
| 05/29/2026 | $14.00 | $14.06 (0.43%) | $14.23 | $14.00 | 24.22 K | $209.37 M |
| 05/28/2026 | $14.01 | $14.06 (0.36%) | $14.08 | $13.58 | 32.90 K | $209.37 M |
| 05/27/2026 | $14.02 | $14.12 (0.71%) | $14.21 | $14.02 | 22.53 K | $210.26 M |
| 05/26/2026 | $14.16 | $14.11 (-0.35%) | $14.43 | $14.04 | 23.11 K | $210.11 M |
| 05/22/2026 | $14.17 | $14.14 (-0.21%) | $14.29 | $14.03 | 29.40 K | $210.56 M |
| 05/21/2026 | $13.88 | $14.18 (2.16%) | $14.21 | $13.87 | 22.95 K | $211.15 M |
| 05/20/2026 | $13.90 | $14.01 (0.79%) | $14.24 | $13.90 | 32.00 K | $208.62 M |
| 05/19/2026 | $13.85 | $13.90 (0.36%) | $14.00 | $13.67 | 34.01 K | $206.98 M |
| 05/18/2026 | $13.66 | $13.95 (2.12%) | $14.06 | $13.66 | 26.31 K | $207.73 M |
| 05/15/2026 | $14.01 | $13.66 (-2.5%) | $14.01 | $13.60 | 18.42 K | $203.41 M |
| 05/14/2026 | $13.91 | $14.07 (1.15%) | $14.15 | $13.89 | 22.22 K | $209.52 M |
| 05/13/2026 | $14.04 | $13.95 (-0.64%) | $14.10 | $13.86 | 23.03 K | $207.73 M |
| 05/12/2026 | $13.98 | $14.00 (0.14%) | $14.07 | $13.63 | 49.02 K | $208.47 M |
| 05/11/2026 | $14.42 | $14.03 (-2.7%) | $14.42 | $14.00 | 46.74 K | $208.92 M |
| 05/08/2026 | $14.53 | $14.45 (-0.55%) | $14.62 | $14.43 | 26.90 K | $215.17 M |
| 05/07/2026 | $14.42 | $14.59 (1.18%) | $14.64 | $14.42 | 31.70 K | $217.26 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.
