OPBK(OPBK)
OPBK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.90 | $14.24 | $13.90 | $14.01 | 32,000 |
| 5/19/2026 | $13.85 | $14.00 | $13.67 | $13.90 | 34,005 |
| 5/18/2026 | $13.66 | $14.06 | $13.66 | $13.95 | 26,313 |
| 5/15/2026 | $14.01 | $14.01 | $13.60 | $13.66 | 18,421 |
| 5/14/2026 | $13.91 | $14.15 | $13.89 | $14.07 | 22,223 |
| 5/13/2026 | $14.04 | $14.10 | $13.86 | $13.95 | 23,030 |
| 5/12/2026 | $13.98 | $14.07 | $13.63 | $14.00 | 49,022 |
| 5/11/2026 | $14.42 | $14.42 | $14.00 | $14.03 | 46,741 |
| 5/8/2026 | $14.53 | $14.62 | $14.43 | $14.45 | 26,902 |
| 5/7/2026 | $14.42 | $14.64 | $14.42 | $14.59 | 31,700 |
| 5/6/2026 | $14.65 | $14.85 | $14.57 | $14.67 | 37,600 |
| 5/5/2026 | $14.37 | $14.63 | $14.24 | $14.52 | 31,848 |
| 5/4/2026 | $14.57 | $14.66 | $14.26 | $14.37 | 42,000 |
| 5/1/2026 | $14.36 | $14.69 | $14.29 | $14.67 | 34,434 |
| 4/30/2026 | $14.28 | $14.44 | $14.28 | $14.34 | 29,700 |
| 4/29/2026 | $14.99 | $14.99 | $14.36 | $14.43 | 36,029 |
| 4/28/2026 | $14.35 | $15.00 | $14.16 | $15.00 | 67,715 |
| 4/27/2026 | $14.39 | $14.49 | $14.33 | $14.33 | 52,200 |
| 4/24/2026 | $14.35 | $14.50 | $14.17 | $14.35 | 40,900 |
| 4/23/2026 | $14.20 | $14.34 | $14.06 | $14.11 | 16,148 |
| 4/22/2026 | $14.14 | $14.25 | $14.10 | $14.17 | 21,700 |
| 4/21/2026 | $14.21 | $14.25 | $14.07 | $14.12 | 25,000 |
| 4/20/2026 | $14.25 | $14.35 | $14.13 | $14.27 | 31,233 |
| 4/17/2026 | $14.25 | $14.41 | $14.23 | $14.26 | 65,800 |
| 4/16/2026 | $14.02 | $14.24 | $14.01 | $14.22 | 27,500 |
| 4/15/2026 | $14.15 | $14.19 | $13.99 | $14.12 | 17,500 |
| 4/14/2026 | $14.16 | $14.26 | $13.98 | $14.17 | 23,000 |
| 4/13/2026 | $14.24 | $14.38 | $14.08 | $14.25 | 27,800 |
| 4/10/2026 | $14.25 | $14.33 | $13.99 | $14.25 | 77,802 |
| 4/9/2026 | $13.93 | $14.24 | $13.80 | $14.16 | 142,300 |
| 4/8/2026 | $13.87 | $14.10 | $13.71 | $13.98 | 36,931 |
| 4/7/2026 | $13.68 | $13.79 | $13.62 | $13.69 | 27,278 |
| 4/6/2026 | $13.62 | $13.78 | $13.62 | $13.69 | 28,200 |
| 4/2/2026 | $13.36 | $13.64 | $13.33 | $13.60 | 16,900 |
| 4/1/2026 | $13.42 | $13.67 | $13.42 | $13.54 | 19,000 |
| 3/31/2026 | $13.43 | $13.56 | $13.24 | $13.30 | 25,800 |
| 3/30/2026 | $13.27 | $13.39 | $13.02 | $13.38 | 38,600 |
| 3/27/2026 | $13.21 | $13.34 | $13.08 | $13.13 | 10,403 |
| 3/26/2026 | $13.22 | $13.39 | $13.20 | $13.30 | 26,923 |
| 3/25/2026 | $13.31 | $13.45 | $13.08 | $13.29 | 22,400 |
| 3/24/2026 | $12.76 | $13.26 | $12.76 | $13.21 | 33,209 |
| 3/23/2026 | $12.71 | $13.19 | $12.71 | $12.92 | 64,200 |
| 3/20/2026 | $12.62 | $12.68 | $12.41 | $12.47 | 135,145 |
| 3/19/2026 | $12.53 | $12.75 | $12.44 | $12.62 | 59,784 |
| 3/18/2026 | $12.90 | $13.16 | $12.55 | $12.62 | 47,716 |
| 3/17/2026 | $13.24 | $13.24 | $12.90 | $12.90 | 27,700 |
| 3/16/2026 | $13.05 | $13.22 | $12.98 | $13.14 | 15,640 |
| 3/13/2026 | $12.88 | $13.01 | $12.75 | $12.95 | 38,647 |
| 3/12/2026 | $12.86 | $13.16 | $12.75 | $12.97 | 36,344 |
| 3/11/2026 | $12.80 | $13.14 | $12.80 | $13.14 | 38,700 |
| 3/10/2026 | $12.97 | $13.22 | $12.89 | $12.89 | 19,549 |
| 3/9/2026 | $12.91 | $13.07 | $12.54 | $13.07 | 45,136 |
| 3/6/2026 | $13.10 | $13.15 | $12.80 | $13.13 | 54,825 |
| 3/5/2026 | $13.50 | $13.90 | $13.15 | $13.29 | 47,900 |
| 3/4/2026 | $13.57 | $13.79 | $13.31 | $13.55 | 18,408 |
| 3/3/2026 | $13.56 | $13.75 | $13.24 | $13.39 | 30,000 |
| 3/2/2026 | $13.28 | $13.83 | $13.20 | $13.68 | 30,100 |
| 2/27/2026 | $13.59 | $13.74 | $13.28 | $13.36 | 54,200 |
| 2/26/2026 | $13.74 | $13.90 | $13.51 | $13.76 | 21,400 |
| 2/25/2026 | $13.30 | $13.67 | $13.27 | $13.66 | 34,600 |
| 2/24/2026 | $13.40 | $13.64 | $13.28 | $13.28 | 25,600 |
| 2/23/2026 | $13.85 | $13.88 | $13.37 | $13.39 | 39,406 |
| 2/20/2026 | $13.96 | $14.19 | $13.89 | $14.09 | 13,800 |