5 DAY PERFORMANCE
-10.91%
1 MONTH PERFORMANCE
-4.53%
3 MONTH PERFORMANCE
-7.96%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
+2.27%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.77 | $14.69 (-0.54%) | $14.77 | $14.58 | 23.57 K | $219.94 M |
| 05/05/2026 | $14.37 | $14.52 (1.04%) | $14.63 | $14.24 | 31.85 K | $216.22 M |
| 05/04/2026 | $14.57 | $14.37 (-1.37%) | $14.66 | $14.26 | 42.00 K | $213.98 M |
| 05/01/2026 | $14.36 | $14.67 (2.16%) | $14.69 | $14.29 | 34.43 K | $218.45 M |
| 04/30/2026 | $14.28 | $14.34 (0.42%) | $14.44 | $14.28 | 29.70 K | $213.54 M |
| 04/29/2026 | $14.99 | $14.43 (-3.74%) | $14.99 | $14.36 | 36.03 K | $214.88 M |
| 04/28/2026 | $14.35 | $15.00 (4.53%) | $15.00 | $14.16 | 67.72 K | $223.36 M |
| 04/27/2026 | $14.39 | $14.33 (-0.42%) | $14.49 | $14.33 | 52.20 K | $213.39 M |
| 04/24/2026 | $14.35 | $14.35 (0%) | $14.50 | $14.17 | 40.90 K | $213.68 M |
| 04/23/2026 | $14.20 | $14.11 (-0.63%) | $14.34 | $14.06 | 16.15 K | $210.11 M |
| 04/22/2026 | $14.14 | $14.17 (0.21%) | $14.25 | $14.10 | 21.70 K | $211.00 M |
| 04/21/2026 | $14.21 | $14.12 (-0.63%) | $14.25 | $14.07 | 25.00 K | $210.20 M |
| 04/20/2026 | $14.25 | $14.27 (0.14%) | $14.35 | $14.13 | 31.23 K | $212.43 M |
| 04/17/2026 | $14.25 | $14.26 (0.07%) | $14.41 | $14.23 | 65.80 K | $212.28 M |
| 04/16/2026 | $14.02 | $14.22 (1.43%) | $14.24 | $14.01 | 27.50 K | $211.69 M |
| 04/15/2026 | $14.15 | $14.12 (-0.21%) | $14.19 | $13.99 | 17.50 K | $210.20 M |
| 04/14/2026 | $14.16 | $14.17 (0.07%) | $14.26 | $13.98 | 23.00 K | $210.94 M |
| 04/13/2026 | $14.24 | $14.25 (0.07%) | $14.38 | $14.08 | 27.80 K | $212.14 M |
| 04/10/2026 | $14.25 | $14.25 (0%) | $14.33 | $13.99 | 77.80 K | $212.14 M |
| 04/09/2026 | $13.93 | $14.16 (1.65%) | $14.24 | $13.80 | 142.30 K | $210.80 M |
| 04/08/2026 | $13.87 | $13.98 (0.79%) | $14.10 | $13.71 | 36.93 K | $208.12 M |
| 04/07/2026 | $13.68 | $13.69 (0.07%) | $13.79 | $13.62 | 27.28 K | $203.80 M |
| 04/06/2026 | $13.62 | $13.69 (0.51%) | $13.78 | $13.62 | 28.20 K | $203.80 M |
| 04/02/2026 | $13.36 | $13.60 (1.8%) | $13.64 | $13.33 | 16.90 K | $202.46 M |
| 04/01/2026 | $13.42 | $13.54 (0.89%) | $13.67 | $13.42 | 19.00 K | $201.57 M |
| 03/31/2026 | $13.43 | $13.30 (-0.97%) | $13.56 | $13.24 | 25.80 K | $197.99 M |
| 03/30/2026 | $13.27 | $13.38 (0.83%) | $13.39 | $13.02 | 38.60 K | $199.18 M |
| 03/27/2026 | $13.21 | $13.13 (-0.61%) | $13.34 | $13.08 | 10.40 K | $195.46 M |
| 03/26/2026 | $13.22 | $13.30 (0.61%) | $13.39 | $13.20 | 26.92 K | $197.99 M |
| 03/25/2026 | $13.31 | $13.29 (-0.15%) | $13.45 | $13.08 | 22.40 K | $197.84 M |
| 03/24/2026 | $12.76 | $13.21 (3.53%) | $13.26 | $12.76 | 33.21 K | $196.65 M |
| 03/23/2026 | $12.71 | $12.92 (1.65%) | $13.19 | $12.71 | 64.20 K | $192.34 M |
| 03/20/2026 | $12.62 | $12.47 (-1.19%) | $12.68 | $12.41 | 135.15 K | $185.64 M |
| 03/19/2026 | $12.53 | $12.62 (0.72%) | $12.75 | $12.44 | 59.78 K | $187.87 M |
| 03/18/2026 | $12.90 | $12.62 (-2.17%) | $13.16 | $12.55 | 47.72 K | $187.87 M |
| 03/17/2026 | $13.24 | $12.90 (-2.57%) | $13.24 | $12.90 | 27.70 K | $192.04 M |
| 03/16/2026 | $13.05 | $13.14 (0.69%) | $13.22 | $12.98 | 15.64 K | $195.61 M |
| 03/13/2026 | $12.88 | $12.95 (0.54%) | $13.01 | $12.75 | 38.65 K | $192.78 M |
| 03/12/2026 | $12.86 | $12.97 (0.86%) | $13.16 | $12.75 | 36.34 K | $193.08 M |
| 03/11/2026 | $12.80 | $13.14 (2.66%) | $13.14 | $12.80 | 38.70 K | $195.61 M |
| 03/10/2026 | $12.97 | $12.89 (-0.62%) | $13.22 | $12.89 | 19.55 K | $191.89 M |
| 03/09/2026 | $12.91 | $13.07 (1.24%) | $13.07 | $12.54 | 45.14 K | $194.57 M |
| 03/06/2026 | $13.10 | $13.13 (0.23%) | $13.15 | $12.80 | 54.83 K | $195.46 M |
| 03/05/2026 | $13.50 | $13.29 (-1.56%) | $13.90 | $13.15 | 47.90 K | $197.84 M |
| 03/04/2026 | $13.57 | $13.55 (-0.15%) | $13.79 | $13.31 | 18.41 K | $201.71 M |
| 03/03/2026 | $13.56 | $13.39 (-1.25%) | $13.75 | $13.24 | 30.00 K | $199.33 M |
| 03/02/2026 | $13.28 | $13.68 (3.01%) | $13.83 | $13.20 | 30.10 K | $203.65 M |
| 02/27/2026 | $13.59 | $13.36 (-1.69%) | $13.74 | $13.28 | 54.20 K | $198.89 M |
| 02/26/2026 | $13.74 | $13.76 (0.15%) | $13.90 | $13.51 | 21.40 K | $204.84 M |
| 02/25/2026 | $13.30 | $13.66 (2.71%) | $13.67 | $13.27 | 34.60 K | $203.35 M |
| 02/24/2026 | $13.40 | $13.28 (-0.9%) | $13.64 | $13.28 | 25.60 K | $197.70 M |
| 02/23/2026 | $13.85 | $13.39 (-3.32%) | $13.88 | $13.37 | 39.41 K | $199.33 M |
| 02/20/2026 | $13.96 | $14.09 (0.93%) | $14.19 | $13.89 | 13.80 K | $209.75 M |
| 02/19/2026 | $13.83 | $13.96 (0.94%) | $14.13 | $13.79 | 16.51 K | $207.82 M |
| 02/18/2026 | $14.19 | $13.95 (-1.69%) | $14.23 | $13.87 | 26.90 K | $207.67 M |
| 02/17/2026 | $14.04 | $14.15 (0.78%) | $14.19 | $14.00 | 23.31 K | $210.65 M |
| 02/13/2026 | $14.02 | $14.05 (0.21%) | $14.10 | $13.95 | 11.00 K | $209.16 M |
| 02/12/2026 | $14.13 | $14.09 (-0.28%) | $14.16 | $13.80 | 30.22 K | $209.75 M |
| 02/11/2026 | $14.15 | $14.01 (-0.99%) | $14.15 | $13.73 | 20.35 K | $208.56 M |
| 02/10/2026 | $14.10 | $14.01 (-0.64%) | $14.18 | $13.94 | 23.72 K | $208.56 M |
| 02/09/2026 | $14.26 | $14.10 (-1.12%) | $14.26 | $14.02 | 19.84 K | $209.90 M |
| 02/06/2026 | $14.30 | $14.20 (-0.7%) | $14.43 | $14.19 | 21.84 K | $211.39 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.
