OP Bancorp - Common Stock (OPBK)

Historical Prices For OP Bancorp - Common Stock (OPBK)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	12.07	12.23	11.88	11.94	56,946	11.94
6/03/2025	11.92	12.28	11.86	12.05	98,505	12.05
6/02/2025	12.33	12.33	11.94	11.94	53,064	11.94
5/30/2025	12.53	12.56	12.27	12.31	64,612	12.31
5/29/2025	12.61	12.71	12.53	12.58	31,176	12.58
5/28/2025	12.87	12.87	12.62	12.70	40,577	12.70
5/27/2025	12.58	12.93	12.50	12.85	67,784	12.85
5/23/2025	12.61	12.75	12.35	12.37	87,876	12.37
5/22/2025	12.84	12.97	12.67	12.76	80,012	12.76
5/21/2025	13.00	13.06	12.58	12.83	77,878	12.83
5/20/2025	13.09	13.35	13.07	13.07	36,246	13.07
5/19/2025	13.00	13.18	12.96	13.14	24,557	13.14
5/16/2025	13.31	13.33	13.13	13.13	26,634	13.13
5/15/2025	13.13	13.37	13.13	13.34	43,303	13.34
5/14/2025	13.27	13.35	13.12	13.15	32,319	13.15
5/13/2025	13.00	13.34	13.00	13.27	33,955	13.27
5/12/2025	13.29	13.29	12.95	12.95	34,901	12.95
5/09/2025	12.75	12.89	12.53	12.88	37,630	12.88
5/08/2025	12.65	12.88	12.50	12.80	54,195	12.80
5/07/2025	12.77	13.06	12.55	12.60	54,877	12.48
5/06/2025	12.80	12.98	12.68	12.78	70,940	12.66
5/05/2025	13.01	13.23	12.86	12.94	40,366	12.82
5/02/2025	12.88	13.18	12.78	13.16	61,281	13.03
5/01/2025	12.70	13.00	12.59	12.79	56,197	12.67
4/30/2025	12.49	12.87	12.36	12.84	77,402	12.72
4/29/2025	12.76	12.79	12.38	12.64	63,750	12.52
4/28/2025	12.10	12.83	11.92	12.83	111,782	12.71
4/25/2025	12.10	12.49	12.07	12.13	32,072	12.01
4/24/2025	11.60	11.96	11.58	11.96	34,533	11.85
4/23/2025	11.99	12.09	11.54	11.65	45,679	11.54
4/22/2025	11.07	11.62	11.07	11.62	89,008	11.51
4/21/2025	11.50	11.50	11.02	11.02	36,055	10.91
4/17/2025	11.21	11.63	11.15	11.62	46,929	11.51
4/16/2025	11.08	11.23	10.99	11.21	68,284	11.10
4/15/2025	10.61	11.31	10.57	11.21	120,980	11.10
4/14/2025	10.75	11.02	10.50	10.61	72,603	10.50
4/11/2025	10.86	10.86	10.49	10.54	50,217	10.44
4/10/2025	11.22	11.48	10.56	10.78	54,703	10.68
4/09/2025	10.71	11.48	10.49	11.45	61,921	11.34
4/08/2025	11.20	11.32	10.70	10.85	35,651	10.75
4/07/2025	10.76	11.13	10.55	11.04	67,743	10.93
4/04/2025	10.81	10.97	10.43	10.97	45,657	10.87
4/03/2025	11.60	11.60	10.87	11.09	43,376	10.98
4/02/2025	11.70	12.10	11.70	12.10	37,682	11.98
4/01/2025	11.90	11.95	11.66	11.86	47,165	11.75
3/31/2025	11.86	12.07	11.77	12.02	35,256	11.91
3/28/2025	12.00	12.00	11.81	11.95	47,901	11.84
3/27/2025	12.07	12.16	12.01	12.14	42,120	12.02
3/26/2025	12.13	12.27	12.10	12.15	33,311	12.03
3/25/2025	12.40	12.46	12.17	12.18	46,128	12.06
3/24/2025	12.25	12.54	12.20	12.52	61,422	12.40
3/21/2025	12.30	12.33	12.18	12.21	34,453	12.09
3/20/2025	12.53	12.74	12.30	12.47	46,735	12.35
3/19/2025	12.50	12.71	12.35	12.65	35,875	12.53
3/18/2025	12.38	12.55	12.30	12.46	32,262	12.34
3/17/2025	12.34	12.69	12.34	12.51	13,515	12.39
3/14/2025	12.45	12.66	12.30	12.44	30,033	12.32
3/13/2025	12.47	12.62	12.30	12.42	46,350	12.30
3/12/2025	11.80	12.67	11.75	12.67	52,544	12.55
3/11/2025	11.93	12.05	11.80	11.82	25,502	11.71
3/10/2025	12.02	12.39	11.96	11.99	38,160	11.88
3/07/2025	12.49	12.49	12.10	12.23	20,450	12.11
3/06/2025	12.17	12.51	12.04	12.49	20,066	12.37
3/05/2025	12.52	12.62	12.19	12.36	19,359	12.24