OPBK(OPBK)
OPBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $15.07 | $15.08 | $14.65 | $14.84 | 29,502 |
| 7/17/2026 | $15.21 | $15.39 | $14.92 | $14.98 | 38,700 |
| 7/16/2026 | $14.95 | $15.48 | $14.89 | $15.28 | 45,300 |
| 7/15/2026 | $14.73 | $15.11 | $14.73 | $14.93 | 30,100 |
| 7/14/2026 | $14.99 | $15.05 | $14.72 | $14.72 | 23,341 |
| 7/13/2026 | $14.87 | $15.10 | $14.83 | $14.96 | 36,540 |
| 7/10/2026 | $14.61 | $14.88 | $14.59 | $14.86 | 16,529 |
| 7/9/2026 | $14.55 | $14.74 | $14.25 | $14.67 | 20,731 |
| 7/8/2026 | $14.81 | $14.81 | $14.54 | $14.54 | 31,300 |
| 7/7/2026 | $15.10 | $15.10 | $14.68 | $14.79 | 27,731 |
| 7/6/2026 | $15.40 | $15.41 | $15.00 | $15.02 | 38,800 |
| 7/2/2026 | $15.37 | $15.37 | $15.14 | $15.14 | 38,821 |
| 7/1/2026 | $14.97 | $15.50 | $14.97 | $15.39 | 68,800 |
| 6/30/2026 | $14.94 | $15.09 | $14.82 | $14.99 | 40,504 |
| 6/29/2026 | $15.31 | $15.31 | $14.92 | $14.98 | 69,100 |
| 6/26/2026 | $14.98 | $15.73 | $14.80 | $15.39 | 419,000 |
| 6/25/2026 | $15.00 | $15.17 | $14.82 | $14.95 | 35,018 |
| 6/24/2026 | $14.72 | $15.20 | $14.59 | $15.05 | 59,600 |
| 6/23/2026 | $14.49 | $14.80 | $14.39 | $14.69 | 43,000 |
| 6/22/2026 | $14.36 | $14.47 | $14.11 | $14.41 | 57,700 |
| 6/18/2026 | $14.26 | $14.46 | $14.03 | $14.36 | 121,324 |
| 6/17/2026 | $13.97 | $14.39 | $13.97 | $14.18 | 46,500 |
| 6/16/2026 | $14.03 | $14.20 | $13.90 | $14.00 | 45,600 |
| 6/15/2026 | $14.30 | $14.50 | $13.99 | $14.00 | 22,900 |
| 6/12/2026 | $13.98 | $14.31 | $13.98 | $14.22 | 29,015 |
| 6/11/2026 | $14.26 | $14.26 | $13.96 | $13.99 | 31,100 |
| 6/10/2026 | $14.30 | $14.54 | $14.19 | $14.24 | 42,478 |
| 6/9/2026 | $14.15 | $14.45 | $14.15 | $14.24 | 44,200 |
| 6/8/2026 | $14.10 | $14.42 | $14.08 | $14.15 | 39,400 |
| 6/5/2026 | $14.03 | $14.26 | $14.01 | $14.11 | 21,100 |
| 6/4/2026 | $13.69 | $14.17 | $13.69 | $14.04 | 16,530 |
| 6/3/2026 | $13.99 | $14.01 | $13.63 | $13.64 | 33,825 |
| 6/2/2026 | $13.91 | $14.17 | $13.91 | $14.12 | 19,336 |
| 6/1/2026 | $13.90 | $14.29 | $13.90 | $13.98 | 27,739 |
| 5/29/2026 | $14.00 | $14.23 | $14.00 | $14.06 | 24,223 |
| 5/28/2026 | $14.01 | $14.08 | $13.58 | $14.06 | 32,900 |
| 5/27/2026 | $14.02 | $14.21 | $14.02 | $14.12 | 22,534 |
| 5/26/2026 | $14.16 | $14.43 | $14.04 | $14.11 | 23,107 |
| 5/22/2026 | $14.17 | $14.29 | $14.03 | $14.14 | 29,400 |
| 5/21/2026 | $13.88 | $14.21 | $13.87 | $14.18 | 22,945 |
| 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 | 34,400 |
| 4/30/2026 | $14.28 | $14.44 | $14.28 | $14.34 | 29,700 |
| 4/29/2026 | $14.99 | $14.99 | $14.36 | $14.43 | 35,900 |
| 4/28/2026 | $14.35 | $15.00 | $14.16 | $15.00 | 67,700 |
| 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 | 16,100 |
| 4/22/2026 | $14.14 | $14.25 | $14.10 | $14.17 | 21,700 |