OP BancorpOPBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.46 | $14.98 | $14.46 | $14.82 | 15,041 |
| 1/14/2026 | $14.14 | $14.46 | $14.14 | $14.46 | 27,600 |
| 1/13/2026 | $14.24 | $14.32 | $14.08 | $14.13 | 27,700 |
| 1/12/2026 | $14.14 | $14.37 | $14.06 | $14.15 | 22,900 |
| 1/9/2026 | $14.48 | $14.48 | $14.21 | $14.21 | 26,700 |
| 1/8/2026 | $13.91 | $14.51 | $13.91 | $14.48 | 50,830 |
| 1/7/2026 | $14.18 | $14.25 | $13.88 | $14.01 | 56,000 |
| 1/6/2026 | $14.23 | $14.36 | $14.08 | $14.30 | 37,801 |
| 1/5/2026 | $14.05 | $14.52 | $14.05 | $14.30 | 43,300 |
| 1/2/2026 | $14.07 | $14.13 | $13.91 | $13.98 | 34,405 |
| 12/31/2025 | $14.41 | $14.44 | $14.06 | $14.12 | 30,944 |
| 12/30/2025 | $14.16 | $14.31 | $14.05 | $14.24 | 34,300 |
| 12/29/2025 | $14.22 | $14.22 | $14.06 | $14.19 | 30,100 |
| 12/26/2025 | $14.44 | $14.58 | $14.19 | $14.26 | 28,845 |
| 12/24/2025 | $14.38 | $14.52 | $14.36 | $14.46 | 11,700 |
| 12/23/2025 | $14.41 | $14.49 | $14.41 | $14.44 | 26,120 |
| 12/22/2025 | $14.93 | $15.01 | $14.40 | $14.41 | 54,703 |
| 12/19/2025 | $15.27 | $15.27 | $14.66 | $14.89 | 96,500 |
| 12/18/2025 | $14.99 | $15.20 | $14.93 | $15.05 | 73,836 |
| 12/17/2025 | $14.87 | $15.00 | $14.87 | $14.89 | 36,035 |
| 12/16/2025 | $14.81 | $14.93 | $14.79 | $14.79 | 32,842 |
| 12/15/2025 | $14.86 | $14.91 | $14.75 | $14.88 | 46,405 |
| 12/12/2025 | $14.78 | $14.81 | $14.61 | $14.77 | 44,605 |
| 12/11/2025 | $14.60 | $14.76 | $14.52 | $14.70 | 79,222 |
| 12/10/2025 | $13.91 | $14.67 | $13.91 | $14.61 | 143,000 |
| 12/9/2025 | $13.85 | $13.93 | $13.85 | $13.86 | 23,700 |
| 12/8/2025 | $13.87 | $13.96 | $13.75 | $13.75 | 25,402 |
| 12/5/2025 | $13.70 | $13.83 | $13.58 | $13.77 | 33,532 |
| 12/4/2025 | $13.67 | $13.86 | $13.62 | $13.64 | 90,100 |
| 12/3/2025 | $13.45 | $13.69 | $13.45 | $13.68 | 43,700 |
| 12/2/2025 | $13.50 | $13.54 | $13.38 | $13.41 | 24,236 |
| 12/1/2025 | $13.28 | $13.55 | $13.23 | $13.46 | 28,940 |
| 11/28/2025 | $13.65 | $13.65 | $13.42 | $13.45 | 19,500 |
| 11/26/2025 | $13.44 | $13.57 | $13.42 | $13.56 | 26,500 |
| 11/25/2025 | $13.34 | $13.58 | $13.34 | $13.52 | 42,783 |
| 11/24/2025 | $13.12 | $13.29 | $13.11 | $13.17 | 41,204 |
| 11/21/2025 | $12.77 | $13.13 | $12.77 | $13.11 | 52,236 |
| 11/20/2025 | $12.79 | $12.96 | $12.65 | $12.75 | 47,700 |
| 11/19/2025 | $12.76 | $12.95 | $12.63 | $12.63 | 32,100 |
| 11/18/2025 | $12.67 | $12.73 | $12.64 | $12.67 | 22,100 |
| 11/17/2025 | $13.28 | $13.31 | $12.64 | $12.65 | 33,335 |
| 11/14/2025 | $13.25 | $13.25 | $13.09 | $13.20 | 16,424 |
| 11/13/2025 | $13.20 | $13.34 | $13.19 | $13.32 | 23,500 |
| 11/12/2025 | $13.28 | $13.44 | $13.24 | $13.31 | 25,000 |
| 11/11/2025 | $13.24 | $13.30 | $13.13 | $13.18 | 30,900 |
| 11/10/2025 | $12.93 | $13.30 | $12.93 | $13.25 | 73,300 |
| 11/7/2025 | $13.10 | $13.20 | $12.94 | $13.10 | 118,513 |
| 11/6/2025 | $13.21 | $13.24 | $13.06 | $13.10 | 15,205 |
| 11/5/2025 | $13.25 | $13.55 | $13.25 | $13.50 | 53,700 |
| 11/4/2025 | $13.25 | $13.39 | $13.22 | $13.29 | 29,600 |
| 11/3/2025 | $13.32 | $13.37 | $13.17 | $13.36 | 34,931 |
| 10/31/2025 | $13.28 | $13.39 | $13.20 | $13.35 | 26,200 |
| 10/30/2025 | $13.40 | $13.60 | $13.38 | $13.39 | 37,839 |
| 10/29/2025 | $13.64 | $13.74 | $13.30 | $13.40 | 39,703 |
| 10/28/2025 | $13.68 | $13.77 | $13.60 | $13.70 | 50,300 |
| 10/27/2025 | $13.77 | $13.82 | $13.63 | $13.68 | 31,823 |
| 10/24/2025 | $13.40 | $13.68 | $13.40 | $13.64 | 21,900 |
| 10/23/2025 | $13.48 | $13.49 | $13.34 | $13.39 | 24,356 |
| 10/22/2025 | $13.59 | $13.67 | $13.44 | $13.58 | 31,348 |
| 10/21/2025 | $13.51 | $13.60 | $13.48 | $13.54 | 78,777 |
| 10/20/2025 | $13.23 | $13.46 | $13.23 | $13.45 | 47,505 |
| 10/17/2025 | $13.21 | $13.36 | $12.95 | $13.12 | 44,638 |