OP Bancorp - Common Stock (OPBK)

Historical Prices For OP Bancorp - Common Stock (OPBK)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	13.80	13.84	13.68	13.71	21,518	13.71
8/18/2025	13.68	13.78	13.56	13.69	20,850	13.69
8/15/2025	14.02	14.02	13.61	13.72	84,373	13.72
8/14/2025	13.75	13.97	13.74	13.92	32,653	13.92
8/13/2025	13.86	14.06	13.76	13.95	56,764	13.95
8/12/2025	13.07	13.86	12.92	13.67	136,813	13.67
8/11/2025	12.75	12.88	12.68	12.87	23,056	12.87
8/08/2025	12.73	12.91	12.60	12.72	21,555	12.72
8/07/2025	12.81	12.82	12.54	12.56	24,195	12.56
8/06/2025	12.83	12.83	12.70	12.75	28,082	12.75
8/05/2025	12.76	12.85	12.45	12.83	57,612	12.83
8/04/2025	12.89	12.98	12.74	12.77	58,734	12.77
8/01/2025	12.80	12.82	12.44	12.80	79,549	12.80
7/31/2025	12.81	12.93	12.64	12.80	49,961	12.80
7/30/2025	13.13	13.21	12.78	12.93	83,165	12.93
7/29/2025	13.95	13.95	13.10	13.14	63,369	13.14
7/28/2025	13.47	13.87	13.43	13.80	54,638	13.80
7/25/2025	13.32	13.91	13.21	13.42	68,663	13.42
7/24/2025	13.74	13.74	13.21	13.24	52,857	13.24
7/23/2025	13.74	13.90	13.49	13.77	37,074	13.77
7/22/2025	13.84	14.12	13.56	13.62	59,292	13.62
7/21/2025	13.89	14.30	13.73	13.82	183,163	13.82
7/18/2025	13.72	13.93	13.43	13.87	115,449	13.87
7/17/2025	13.20	13.66	13.20	13.59	94,617	13.59
7/16/2025	13.36	13.49	13.05	13.22	88,944	13.22
7/15/2025	13.85	13.87	13.27	13.29	67,336	13.29
7/14/2025	13.44	13.79	13.40	13.78	52,202	13.78
7/11/2025	13.52	13.75	13.37	13.48	52,142	13.48
7/10/2025	13.75	13.85	13.60	13.65	51,591	13.65
7/09/2025	13.95	13.97	13.70	13.80	54,320	13.80
7/08/2025	13.62	13.82	13.60	13.80	108,320	13.80
7/07/2025	14.09	14.13	13.53	13.56	106,146	13.56
7/03/2025	14.00	14.52	13.93	14.12	70,962	14.12
7/02/2025	13.64	13.93	13.57	13.90	95,656	13.90
7/01/2025	12.88	13.70	12.88	13.64	141,559	13.64
6/30/2025	12.93	13.19	12.73	12.99	117,288	12.99
6/27/2025	12.59	13.01	12.46	12.89	1,704,877	12.89
6/26/2025	12.12	12.46	12.11	12.46	116,258	12.46
6/25/2025	12.35	12.35	12.00	12.06	64,093	12.06
6/24/2025	11.95	12.31	11.95	12.25	114,428	12.25
6/23/2025	11.68	11.88	11.52	11.88	89,951	11.88
6/20/2025	11.81	11.81	11.57	11.74	66,746	11.74
6/18/2025	11.65	11.94	11.62	11.74	83,110	11.74
6/17/2025	11.65	11.85	11.60	11.69	62,516	11.69
6/16/2025	12.04	12.05	11.57	11.62	95,687	11.62
6/13/2025	12.39	12.53	11.83	11.83	78,675	11.83
6/12/2025	12.58	12.63	12.34	12.43	32,205	12.43
6/11/2025	12.63	12.75	12.55	12.64	50,830	12.64
6/10/2025	12.32	12.57	12.30	12.57	47,790	12.57
6/09/2025	12.44	12.46	12.25	12.27	53,849	12.27
6/06/2025	12.13	12.35	11.98	12.34	51,549	12.34
6/05/2025	12.05	12.21	11.90	12.02	61,043	12.02
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