5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
+12.39%
YEAR-TO-DATE PERFORMANCE
-12.78%
1 YEAR PERFORMANCE
-21.33%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.87 | $13.75 (-0.87%) | $13.96 | $13.75 | 23.37 K | $204.68 M |
| 12/05/2025 | $13.70 | $13.77 (0.51%) | $13.83 | $13.58 | 33.53 K | $204.97 M |
| 12/04/2025 | $13.67 | $13.64 (-0.22%) | $13.86 | $13.62 | 90.10 K | $203.04 M |
| 12/03/2025 | $13.45 | $13.68 (1.71%) | $13.69 | $13.45 | 43.70 K | $203.64 M |
| 12/02/2025 | $13.50 | $13.41 (-0.67%) | $13.54 | $13.38 | 24.24 K | $199.62 M |
| 12/01/2025 | $13.28 | $13.46 (1.36%) | $13.55 | $13.23 | 28.94 K | $200.36 M |
| 11/28/2025 | $13.65 | $13.45 (-1.47%) | $13.65 | $13.42 | 19.50 K | $200.21 M |
| 11/26/2025 | $13.44 | $13.56 (0.89%) | $13.57 | $13.42 | 26.50 K | $201.85 M |
| 11/25/2025 | $13.34 | $13.52 (1.35%) | $13.58 | $13.34 | 42.78 K | $201.25 M |
| 11/24/2025 | $13.12 | $13.17 (0.38%) | $13.29 | $13.11 | 41.20 K | $196.04 M |
| 11/21/2025 | $12.77 | $13.11 (2.66%) | $13.13 | $12.77 | 52.24 K | $195.15 M |
| 11/20/2025 | $12.79 | $12.75 (-0.31%) | $12.96 | $12.65 | 47.70 K | $189.79 M |
| 11/19/2025 | $12.76 | $12.63 (-1.02%) | $12.95 | $12.63 | 32.10 K | $188.01 M |
| 11/18/2025 | $12.67 | $12.67 (0%) | $12.73 | $12.64 | 22.10 K | $188.60 M |
| 11/17/2025 | $13.28 | $12.65 (-4.74%) | $13.31 | $12.64 | 33.34 K | $188.30 M |
| 11/14/2025 | $13.25 | $13.20 (-0.38%) | $13.25 | $13.09 | 16.42 K | $196.49 M |
| 11/13/2025 | $13.20 | $13.32 (0.91%) | $13.34 | $13.19 | 23.50 K | $198.28 M |
| 11/12/2025 | $13.28 | $13.31 (0.23%) | $13.44 | $13.24 | 25.00 K | $198.13 M |
| 11/11/2025 | $13.24 | $13.18 (-0.45%) | $13.30 | $13.13 | 30.90 K | $196.19 M |
| 11/10/2025 | $12.93 | $13.25 (2.47%) | $13.30 | $12.93 | 73.30 K | $197.23 M |
| 11/07/2025 | $13.10 | $13.10 (0%) | $13.20 | $12.94 | 118.51 K | $195.00 M |
| 11/06/2025 | $13.21 | $13.10 (-0.83%) | $13.24 | $13.06 | 15.21 K | $195.00 M |
| 11/05/2025 | $13.25 | $13.50 (1.89%) | $13.55 | $13.25 | 53.70 K | $200.96 M |
| 11/04/2025 | $13.25 | $13.29 (0.3%) | $13.39 | $13.22 | 29.60 K | $197.83 M |
| 11/03/2025 | $13.32 | $13.36 (0.3%) | $13.37 | $13.17 | 34.93 K | $198.87 M |
| 10/31/2025 | $13.28 | $13.35 (0.53%) | $13.39 | $13.20 | 26.20 K | $198.38 M |
| 10/30/2025 | $13.40 | $13.39 (-0.07%) | $13.60 | $13.38 | 37.84 K | $198.97 M |
| 10/29/2025 | $13.64 | $13.40 (-1.76%) | $13.74 | $13.30 | 39.70 K | $199.12 M |
| 10/28/2025 | $13.68 | $13.70 (0.15%) | $13.77 | $13.60 | 50.30 K | $203.58 M |
| 10/27/2025 | $13.77 | $13.68 (-0.65%) | $13.82 | $13.63 | 31.82 K | $203.28 M |
| 10/24/2025 | $13.40 | $13.64 (1.79%) | $13.68 | $13.40 | 21.90 K | $202.69 M |
| 10/23/2025 | $13.48 | $13.39 (-0.67%) | $13.49 | $13.34 | 24.36 K | $198.97 M |
| 10/22/2025 | $13.59 | $13.58 (-0.07%) | $13.67 | $13.44 | 31.35 K | $201.79 M |
| 10/21/2025 | $13.51 | $13.54 (0.22%) | $13.60 | $13.48 | 78.78 K | $201.20 M |
| 10/20/2025 | $13.23 | $13.45 (1.66%) | $13.46 | $13.23 | 47.51 K | $199.86 M |
| 10/17/2025 | $13.21 | $13.12 (-0.68%) | $13.36 | $12.95 | 44.64 K | $194.96 M |
| 10/16/2025 | $13.51 | $13.13 (-2.81%) | $13.51 | $13.00 | 43.21 K | $195.11 M |
| 10/15/2025 | $13.77 | $13.60 (-1.23%) | $13.77 | $13.51 | 30.20 K | $202.09 M |
| 10/14/2025 | $13.20 | $13.67 (3.56%) | $13.73 | $13.20 | 22.02 K | $203.13 M |
| 10/13/2025 | $13.22 | $13.36 (1.06%) | $13.41 | $13.05 | 33.95 K | $198.53 M |
| 10/10/2025 | $13.62 | $13.06 (-4.11%) | $13.67 | $13.06 | 28.90 K | $194.07 M |
| 10/09/2025 | $13.68 | $13.53 (-1.1%) | $13.83 | $13.43 | 36.40 K | $201.05 M |
| 10/08/2025 | $13.75 | $13.72 (-0.22%) | $13.81 | $13.65 | 25.84 K | $203.88 M |
| 10/07/2025 | $13.78 | $13.54 (-1.74%) | $13.85 | $13.53 | 23.50 K | $201.20 M |
| 10/06/2025 | $13.87 | $13.77 (-0.72%) | $13.97 | $13.72 | 26.83 K | $204.62 M |
| 10/03/2025 | $13.83 | $13.79 (-0.29%) | $13.86 | $13.74 | 13.61 K | $204.92 M |
| 10/02/2025 | $13.64 | $13.56 (-0.59%) | $13.67 | $13.51 | 19.02 K | $201.50 M |
| 10/01/2025 | $13.85 | $13.66 (-1.37%) | $14.14 | $13.66 | 31.52 K | $202.98 M |
| 09/30/2025 | $13.96 | $13.92 (-0.29%) | $14.13 | $13.76 | 30.70 K | $206.85 M |
| 09/29/2025 | $14.23 | $13.97 (-1.83%) | $14.23 | $13.91 | 26.90 K | $207.59 M |
| 09/26/2025 | $14.30 | $14.24 (-0.42%) | $14.63 | $14.19 | 18.14 K | $211.60 M |
| 09/25/2025 | $14.31 | $14.23 (-0.56%) | $14.31 | $13.96 | 21.84 K | $211.45 M |
| 09/24/2025 | $14.37 | $14.35 (-0.14%) | $14.60 | $14.21 | 34.41 K | $213.24 M |
| 09/23/2025 | $14.49 | $14.27 (-1.52%) | $14.67 | $14.25 | 27.80 K | $212.05 M |
| 09/22/2025 | $14.71 | $14.40 (-2.11%) | $14.71 | $14.30 | 44.50 K | $213.98 M |
| 09/19/2025 | $14.56 | $14.73 (1.17%) | $14.74 | $14.24 | 167.12 K | $218.88 M |
| 09/18/2025 | $14.37 | $14.54 (1.18%) | $14.59 | $14.37 | 46.30 K | $216.06 M |
| 09/17/2025 | $14.24 | $14.21 (-0.21%) | $14.58 | $14.21 | 72.80 K | $211.16 M |
| 09/16/2025 | $14.49 | $14.21 (-1.93%) | $14.49 | $14.20 | 27.90 K | $211.16 M |
| 09/15/2025 | $14.47 | $14.53 (0.41%) | $14.61 | $14.45 | 26.62 K | $215.91 M |
| 09/12/2025 | $14.62 | $14.46 (-1.09%) | $14.62 | $14.44 | 16.74 K | $214.87 M |
| 09/11/2025 | $14.68 | $14.65 (-0.2%) | $14.68 | $14.58 | 27.62 K | $217.69 M |
| 09/10/2025 | $14.61 | $14.61 (0%) | $14.71 | $14.52 | 29.32 K | $217.10 M |
| 09/09/2025 | $14.73 | $14.61 (-0.81%) | $14.73 | $14.52 | 28.50 K | $217.10 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.
