5 DAY PERFORMANCE
-8.98%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
+10.02%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.36 | $14.41 (0.35%) | $14.49 | $14.11 | 51.60 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 |
| 05/06/2026 | $14.65 | $14.67 (0.14%) | $14.85 | $14.57 | 37.60 K | $218.45 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 | 34.40 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 | 35.90 K | $214.88 M |
| 04/28/2026 | $14.35 | $15.00 (4.53%) | $15.00 | $14.16 | 67.70 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 | 16.10 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 | $210.26 M |
| 04/20/2026 | $14.25 | $14.27 (0.14%) | $14.35 | $14.13 | 31.20 K | $212.49 M |
| 04/17/2026 | $14.25 | $14.26 (0.07%) | $14.41 | $14.23 | 65.80 K | $212.34 M |
| 04/16/2026 | $14.02 | $14.22 (1.43%) | $14.24 | $14.01 | 27.50 K | $211.75 M |
| 04/15/2026 | $14.15 | $14.12 (-0.21%) | $14.19 | $13.99 | 17.50 K | $210.26 M |
| 04/14/2026 | $14.16 | $14.17 (0.07%) | $14.26 | $13.98 | 23.00 K | $211.00 M |
| 04/13/2026 | $14.24 | $14.25 (0.07%) | $14.38 | $14.08 | 27.80 K | $212.20 M |
| 04/10/2026 | $14.25 | $14.25 (0%) | $14.33 | $13.99 | 77.80 K | $212.20 M |
| 04/09/2026 | $13.93 | $14.16 (1.65%) | $14.24 | $13.80 | 142.30 K | $210.86 M |
| 04/08/2026 | $13.87 | $13.98 (0.79%) | $14.10 | $13.71 | 36.90 K | $208.18 M |
| 04/07/2026 | $13.68 | $13.69 (0.07%) | $13.79 | $13.62 | 27.00 K | $203.86 M |
| 04/06/2026 | $13.62 | $13.69 (0.51%) | $13.78 | $13.62 | 28.20 K | $203.86 M |
| 04/02/2026 | $13.36 | $13.60 (1.8%) | $13.64 | $13.33 | 16.90 K | $202.52 M |
| 04/01/2026 | $13.42 | $13.54 (0.89%) | $13.67 | $13.42 | 19.00 K | $201.62 M |
| 03/31/2026 | $13.43 | $13.30 (-0.97%) | $13.56 | $13.24 | 25.80 K | $198.05 M |
| 03/30/2026 | $13.27 | $13.38 (0.83%) | $13.39 | $13.02 | 38.60 K | $199.24 M |
| 03/27/2026 | $13.21 | $13.13 (-0.61%) | $13.34 | $13.08 | 10.40 K | $195.52 M |
| 03/26/2026 | $13.22 | $13.30 (0.61%) | $13.39 | $13.20 | 26.90 K | $198.05 M |
| 03/25/2026 | $13.31 | $13.29 (-0.15%) | $13.45 | $13.08 | 22.40 K | $197.90 M |
| 03/24/2026 | $12.76 | $13.21 (3.53%) | $13.26 | $12.76 | 33.20 K | $196.71 M |
| 03/23/2026 | $12.71 | $12.92 (1.65%) | $13.19 | $12.71 | 64.20 K | $192.39 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.
