5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
-14.18%
3 MONTH PERFORMANCE
-16.38%
6 MONTH PERFORMANCE
-10.91%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
-0.23%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $14.95 | $14.95 (0%) | $15.01 | $14.72 | 1.30 K | |
| 11/05/2026 | $15.24 | $14.77 (-3.08%) | $15.38 | $14.69 | 45.30 K | $220.55 M |
| 11/04/2026 | $15.33 | $15.40 (0.46%) | $15.77 | $15.24 | 50.20 K | $229.96 M |
| 11/03/2026 | $15.37 | $15.14 (-1.5%) | $15.39 | $15.07 | 28.50 K | $226.08 M |
| 11/02/2026 | $15.33 | $15.33 (0%) | $15.53 | $15.09 | 48.80 K | $228.92 M |
| 10/30/2026 | $15.39 | $15.08 (-2.01%) | $15.39 | $15.08 | 19.90 K | $225.18 M |
| 10/29/2026 | $15.24 | $15.44 (1.31%) | $15.50 | $14.95 | 28.11 K | $230.56 M |
| 10/28/2026 | $15.13 | $15.29 (1.06%) | $15.29 | $14.91 | 37.11 K | $228.32 M |
| 10/27/2026 | $15.09 | $15.03 (-0.4%) | $15.09 | $14.95 | 37.40 K | $224.44 M |
| 10/26/2026 | $14.86 | $15.00 (0.94%) | $15.14 | $14.73 | 50.70 K | $223.99 M |
| 10/23/2026 | $14.95 | $14.72 (-1.54%) | $15.23 | $14.41 | 31.44 K | $219.81 M |
| 10/22/2026 | $14.63 | $15.02 (2.67%) | $15.08 | $14.63 | 28.24 K | $224.29 M |
| 10/21/2026 | $14.75 | $14.63 (-0.81%) | $14.87 | $14.54 | 24.70 K | $218.46 M |
| 10/20/2026 | $14.77 | $14.72 (-0.34%) | $14.95 | $14.72 | 15.22 K | $219.81 M |
| 10/19/2026 | $14.71 | $14.66 (-0.34%) | $14.80 | $14.61 | 28.04 K | $218.48 M |
| 10/16/2026 | $14.89 | $14.75 (-0.94%) | $14.92 | $14.72 | 24.80 K | $219.83 M |
| 10/15/2026 | $14.76 | $14.85 (0.61%) | $15.13 | $14.75 | 28.92 K | $221.32 M |
| 10/14/2026 | $14.88 | $14.72 (-1.08%) | $14.98 | $14.67 | 56.60 K | $219.38 M |
| 10/13/2026 | $15.07 | $15.03 (-0.27%) | $15.09 | $14.87 | 28.70 K | $224.00 M |
| 10/12/2026 | $14.85 | $15.02 (1.14%) | $15.12 | $14.83 | 33.20 K | $223.85 M |
| 10/09/2026 | $15.09 | $14.89 (-1.33%) | $15.09 | $14.81 | 26.70 K | $221.91 M |
| 10/08/2026 | $15.05 | $15.07 (0.13%) | $15.19 | $15.01 | 23.31 K | $224.59 M |
| 10/07/2026 | $15.13 | $15.14 (0.07%) | $15.27 | $15.00 | 36.90 K | $225.64 M |
| 10/06/2026 | $15.20 | $15.23 (0.2%) | $15.37 | $15.13 | 21.50 K | $226.98 M |
| 10/05/2026 | $15.50 | $15.20 (-1.94%) | $15.51 | $15.18 | 53.51 K | $226.53 M |
| 10/02/2026 | $15.25 | $15.48 (1.51%) | $15.54 | $15.25 | 43.50 K | $230.70 M |
| 10/01/2026 | $15.00 | $15.23 (1.53%) | $15.24 | $14.83 | 46.80 K | $226.98 M |
| 09/30/2026 | $15.24 | $15.00 (-1.57%) | $15.24 | $14.95 | 37.25 K | $223.55 M |
| 09/29/2026 | $15.19 | $15.19 (0%) | $15.24 | $15.02 | 37.01 K | $226.38 M |
| 09/28/2026 | $15.17 | $15.21 (0.26%) | $15.24 | $15.11 | 38.62 K | $226.68 M |
| 09/25/2026 | $15.09 | $15.18 (0.6%) | $15.27 | $15.01 | 30.64 K | $226.23 M |
| 09/24/2026 | $14.92 | $15.11 (1.27%) | $15.13 | $14.85 | 30.70 K | $225.19 M |
| 09/23/2026 | $15.31 | $14.88 (-2.81%) | $15.31 | $14.85 | 48.13 K | $221.76 M |
| 09/22/2026 | $15.37 | $15.37 (0%) | $15.45 | $15.25 | 60.20 K | $229.07 M |
| 09/21/2026 | $15.40 | $15.29 (-0.71%) | $15.50 | $15.26 | 55.13 K | $227.87 M |
| 09/18/2026 | $15.33 | $15.41 (0.52%) | $15.45 | $15.08 | 149.52 K | $229.66 M |
| 09/17/2026 | $15.50 | $15.42 (-0.52%) | $15.67 | $15.20 | 58.43 K | $229.81 M |
| 09/16/2026 | $15.47 | $15.40 (-0.45%) | $15.56 | $15.18 | 74.93 K | $229.51 M |
| 09/15/2026 | $15.38 | $15.48 (0.65%) | $15.48 | $15.35 | 63.40 K | $230.70 M |
| 09/14/2026 | $15.36 | $15.40 (0.26%) | $15.58 | $15.31 | 37.80 K | $229.51 M |
| 09/11/2026 | $15.30 | $15.36 (0.39%) | $15.49 | $15.10 | 61.90 K | $228.92 M |
| 09/10/2026 | $15.33 | $15.26 (-0.46%) | $15.33 | $15.06 | 23.10 K | $227.43 M |
| 09/09/2026 | $15.13 | $15.20 (0.46%) | $15.26 | $14.96 | 37.90 K | $226.53 M |
| 09/08/2026 | $15.45 | $15.22 (-1.49%) | $15.48 | $15.21 | 32.91 K | $226.83 M |
| 09/04/2026 | $15.26 | $15.46 (1.31%) | $15.50 | $15.26 | 35.41 K | $230.41 M |
| 09/03/2026 | $15.26 | $15.35 (0.59%) | $15.45 | $15.26 | 20.23 K | $228.77 M |
| 09/02/2026 | $14.99 | $15.17 (1.2%) | $15.31 | $14.91 | 43.60 K | $226.08 M |
| 09/01/2026 | $14.97 | $14.99 (0.13%) | $15.10 | $14.92 | 35.51 K | $223.40 M |
| 08/31/2026 | $15.15 | $15.01 (-0.92%) | $15.15 | $14.94 | 43.09 K | $223.70 M |
| 08/28/2026 | $15.13 | $15.13 (0%) | $15.27 | $15.04 | 35.94 K | $225.49 M |
| 08/27/2026 | $14.94 | $15.17 (1.54%) | $15.20 | $14.78 | 35.72 K | $226.08 M |
| 08/26/2026 | $15.26 | $15.03 (-1.51%) | $15.26 | $15.00 | 41.14 K | $224.00 M |
| 08/25/2026 | $15.22 | $15.24 (0.13%) | $15.28 | $15.14 | 28.00 K | $227.13 M |
| 08/24/2026 | $15.38 | $15.33 (-0.33%) | $15.46 | $15.33 | 31.00 K | $228.47 M |
| 08/21/2026 | $15.49 | $15.30 (-1.23%) | $15.74 | $15.22 | 89.50 K | $228.02 M |
| 08/20/2026 | $15.23 | $15.42 (1.25%) | $15.51 | $15.12 | 49.80 K | $229.81 M |
| 08/19/2026 | $15.62 | $15.26 (-2.3%) | $15.64 | $15.24 | 58.00 K | $227.43 M |
| 08/18/2026 | $15.56 | $15.55 (-0.06%) | $15.68 | $15.38 | 77.42 K | $231.75 M |
| 08/17/2026 | $15.52 | $15.53 (0.06%) | $15.57 | $15.37 | 71.40 K | $231.45 M |
| 08/14/2026 | $15.72 | $15.63 (-0.57%) | $15.88 | $15.53 | 43.55 K | $232.94 M |
| 08/13/2026 | $15.77 | $15.74 (-0.19%) | $15.88 | $15.66 | 49.51 K | $234.58 M |
| 08/12/2026 | $15.70 | $15.74 (0.25%) | $15.88 | $15.70 | 66.31 K | $234.58 M |
| 08/11/2026 | $15.68 | $15.69 (0.06%) | $15.77 | $15.51 | 73.70 K | $233.83 M |
| 08/10/2026 | $15.54 | $15.63 (0.58%) | $15.73 | $15.39 | 47.34 K | $232.94 M |
| 08/07/2026 | $15.59 | $15.63 (0.26%) | $15.75 | $15.45 | 67.13 K | $232.94 M |
| 08/06/2026 | $15.72 | $15.63 (-0.57%) | $15.73 | $15.43 | 64.13 K | $232.94 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.
