NasdaqGM - Nasdaq Real Time Price USD

OP Bancorp (OPBK)

Compare
14.61
-0.48
(-3.18%)
At close: January 10 at 4:00:00 PM EST
14.61
0.00
(0.00%)
After hours: January 10 at 4:00:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.26 15.31 14.49 14.61 14.61 25,200
Jan 8, 2025 15.19 15.39 15.09 15.09 15.09 17,300
Jan 7, 2025 15.33 15.41 15.17 15.41 15.41 15,700
Jan 6, 2025 15.78 15.91 15.40 15.53 15.53 29,300
Jan 3, 2025 15.47 15.58 15.18 15.58 15.58 10,400
Jan 2, 2025 15.71 15.85 15.23 15.32 15.32 31,000
Dec 31, 2024 15.41 15.92 15.41 15.81 15.81 15,500
Dec 30, 2024 15.43 15.72 15.30 15.59 15.59 15,400
Dec 27, 2024 15.56 15.56 15.34 15.56 15.56 9,900
Dec 26, 2024 15.69 15.90 15.45 15.65 15.65 26,400
Dec 24, 2024 15.60 15.80 15.47 15.68 15.68 9,600
Dec 23, 2024 15.84 16.19 15.46 15.78 15.78 31,300
Dec 20, 2024 15.86 16.24 15.66 15.98 15.98 35,400
Dec 19, 2024 15.95 16.64 15.84 15.86 15.86 38,100
Dec 18, 2024 17.00 17.34 15.75 15.75 15.75 23,400
Dec 17, 2024 17.11 17.32 16.60 16.90 16.90 22,000
Dec 16, 2024 17.28 17.36 17.10 17.20 17.20 20,100
Dec 13, 2024 17.00 17.32 16.95 17.18 17.18 13,000
Dec 12, 2024 17.11 17.79 16.75 17.25 17.25 27,200
Dec 11, 2024 17.53 17.75 16.99 17.13 17.13 36,800
Dec 10, 2024 17.44 17.60 17.20 17.35 17.35 10,200
Dec 9, 2024 17.57 18.29 17.34 17.53 17.53 24,000
Dec 6, 2024 17.87 17.87 17.47 17.56 17.56 34,400
Dec 5, 2024 18.33 18.57 17.93 17.97 17.97 20,700
Dec 4, 2024 17.75 18.26 17.69 18.26 18.26 23,700
Dec 3, 2024 17.64 17.75 17.48 17.70 17.70 10,900
Dec 2, 2024 17.42 17.75 17.01 17.73 17.73 46,800
Nov 29, 2024 17.61 17.61 17.10 17.33 17.33 17,400
Nov 27, 2024 17.66 17.66 17.38 17.43 17.43 10,700
Nov 26, 2024 17.61 17.64 17.18 17.44 17.44 31,300
Nov 25, 2024 17.24 17.71 16.99 17.36 17.36 37,900
Nov 22, 2024 16.93 17.17 16.23 17.16 17.16 37,700
Nov 21, 2024 16.50 16.85 16.31 16.80 16.80 34,100
Nov 20, 2024 16.30 16.45 16.12 16.37 16.37 41,200
Nov 19, 2024 16.33 16.43 16.25 16.30 16.30 18,800
Nov 18, 2024 16.51 16.51 15.98 16.37 16.37 43,200
Nov 15, 2024 16.76 17.10 16.33 16.51 16.51 37,400
Nov 14, 2024 16.63 18.29 16.50 16.70 16.70 69,000
Nov 13, 2024 16.36 16.67 16.29 16.67 16.67 47,200
Nov 12, 2024 16.24 16.46 16.13 16.24 16.24 18,700
Nov 11, 2024 16.02 16.72 16.00 16.17 16.17 32,600
Nov 8, 2024 15.73 16.21 15.72 15.90 15.90 26,700
Nov 7, 2024 0.12 Dividend
Nov 7, 2024 16.07 16.07 15.23 15.61 15.61 39,000
Nov 6, 2024 15.01 16.38 14.78 16.24 16.12 137,600
Nov 5, 2024 14.47 14.83 14.47 14.57 14.46 29,100
Nov 4, 2024 14.77 14.94 14.50 14.55 14.44 27,400
Nov 1, 2024 14.79 14.91 14.50 14.75 14.64 18,200
Oct 31, 2024 15.07 15.07 14.79 14.81 14.70 16,300
Oct 30, 2024 15.17 15.17 14.78 15.04 14.93 33,000
Oct 29, 2024 14.46 15.21 14.46 15.08 14.97 39,300
Oct 28, 2024 14.25 14.63 14.25 14.42 14.31 58,400
Oct 25, 2024 13.99 14.38 13.88 14.15 14.05 38,900
Oct 24, 2024 13.41 13.86 13.37 13.83 13.73 48,600
Oct 23, 2024 13.32 13.45 13.19 13.43 13.33 14,500
Oct 22, 2024 12.90 13.33 12.90 13.31 13.21 16,100
Oct 21, 2024 13.12 13.34 12.97 13.08 12.98 20,600
Oct 18, 2024 13.10 13.28 13.10 13.17 13.07 5,000
Oct 17, 2024 13.10 13.10 12.98 13.07 12.97 18,900
Oct 16, 2024 13.35 13.44 12.95 12.95 12.85 23,400
Oct 15, 2024 13.19 13.37 13.19 13.23 13.13 21,500
Oct 14, 2024 12.98 13.32 12.96 13.12 13.02 47,300
Oct 11, 2024 12.25 13.00 12.25 12.99 12.89 62,900
Oct 10, 2024 12.22 12.44 12.16 12.44 12.35 5,300
Oct 9, 2024 12.25 12.42 12.01 12.42 12.33 19,600
Oct 8, 2024 12.37 12.42 12.25 12.25 12.16 6,400
Oct 7, 2024 12.45 12.50 12.26 12.26 12.17 10,700
Oct 4, 2024 12.60 12.60 12.24 12.38 12.29 3,100
Oct 3, 2024 12.11 12.25 12.11 12.24 12.15 5,300
Oct 2, 2024 12.28 12.40 12.20 12.20 12.11 5,700
Oct 1, 2024 12.40 12.40 12.08 12.20 12.11 19,900
Sep 30, 2024 12.40 12.48 12.33 12.48 12.39 22,600
Sep 27, 2024 12.20 12.42 12.20 12.37 12.28 8,500
Sep 26, 2024 12.30 12.37 12.25 12.28 12.19 9,100
Sep 25, 2024 12.33 12.33 12.21 12.33 12.24 5,100
Sep 24, 2024 12.64 12.64 12.36 12.42 12.33 11,100
Sep 23, 2024 12.64 12.78 12.56 12.65 12.56 5,700
Sep 20, 2024 12.64 12.64 12.57 12.64 12.55 25,100
Sep 19, 2024 12.50 12.75 12.49 12.75 12.66 21,300
Sep 18, 2024 12.42 12.64 12.16 12.38 12.29 29,200
Sep 17, 2024 12.50 12.62 12.41 12.41 12.32 13,500
Sep 16, 2024 12.35 12.61 12.34 12.50 12.41 19,400
Sep 13, 2024 12.14 12.37 11.91 12.36 12.27 8,700
Sep 12, 2024 11.96 12.16 11.89 12.16 12.07 9,900
Sep 11, 2024 12.04 12.08 11.91 12.04 11.95 17,200
Sep 10, 2024 12.34 12.34 12.07 12.16 12.07 26,900
Sep 9, 2024 12.30 12.34 12.17 12.24 12.15 18,900
Sep 6, 2024 12.41 12.42 12.16 12.31 12.22 7,100
Sep 5, 2024 12.45 12.48 12.40 12.43 12.34 10,200
Sep 4, 2024 12.29 12.64 11.88 12.50 12.41 25,200
Sep 3, 2024 12.75 12.80 12.55 12.58 12.49 10,300
Aug 30, 2024 12.60 12.88 12.60 12.88 12.78 11,000
Aug 29, 2024 12.71 12.71 12.63 12.68 12.59 8,600
Aug 28, 2024 12.52 12.63 12.50 12.63 12.54 11,600
Aug 27, 2024 12.60 12.64 12.38 12.53 12.44 6,700
Aug 26, 2024 13.00 13.00 12.64 12.68 12.59 26,300
Aug 23, 2024 12.65 13.03 12.65 12.85 12.76 90,200
Aug 22, 2024 12.52 12.75 12.52 12.62 12.53 39,700
Aug 21, 2024 12.55 12.75 12.50 12.54 12.45 28,700
Aug 20, 2024 12.55 12.67 12.50 12.50 12.41 17,900
Aug 19, 2024 12.58 12.76 12.58 12.60 12.51 19,100
Aug 16, 2024 12.36 12.80 12.13 12.60 12.51 40,700
Aug 15, 2024 12.40 12.57 12.29 12.47 12.38 28,100
Aug 14, 2024 12.25 12.39 12.00 12.30 12.21 24,300
Aug 13, 2024 11.90 12.46 11.50 12.20 12.11 25,300
Aug 12, 2024 12.02 12.37 12.00 12.01 11.92 21,200
Aug 9, 2024 11.90 12.07 11.85 12.00 11.91 9,800
Aug 8, 2024 0.12 Dividend
Aug 8, 2024 11.85 12.10 11.63 11.85 11.76 84,700
Aug 7, 2024 11.97 12.35 11.79 11.84 11.63 36,500
Aug 6, 2024 11.66 12.04 11.66 11.97 11.76 17,000
Aug 5, 2024 11.47 11.83 11.44 11.63 11.43 42,900
Aug 2, 2024 11.83 11.96 11.63 11.87 11.66 39,200
Aug 1, 2024 12.47 12.47 11.71 11.93 11.72 38,500
Jul 31, 2024 12.44 12.70 12.35 12.47 12.25 16,500
Jul 30, 2024 12.55 12.80 12.40 12.54 12.32 139,600
Jul 29, 2024 12.61 12.71 12.40 12.44 12.22 69,600
Jul 26, 2024 12.33 12.82 12.31 12.50 12.28 269,400
Jul 25, 2024 11.45 12.36 11.37 12.05 11.84 92,800
Jul 24, 2024 11.39 11.75 11.39 11.71 11.51 30,600
Jul 23, 2024 11.33 11.70 11.27 11.63 11.43 37,800
Jul 22, 2024 11.15 11.28 10.81 11.27 11.07 10,200
Jul 19, 2024 11.00 11.24 11.00 11.10 10.91 12,100
Jul 18, 2024 11.05 11.27 11.05 11.10 10.91 61,200
Jul 17, 2024 11.00 11.50 11.00 11.33 11.13 42,500
Jul 16, 2024 10.94 11.16 10.91 10.99 10.80 13,100
Jul 15, 2024 10.77 10.81 10.53 10.80 10.61 13,400
Jul 12, 2024 10.50 10.60 10.33 10.58 10.40 10,100
Jul 11, 2024 10.17 10.50 10.16 10.50 10.32 25,400
Jul 10, 2024 9.54 10.05 9.45 10.05 9.87 19,800
Jul 9, 2024 9.51 9.58 9.51 9.55 9.38 5,700
Jul 8, 2024 9.62 9.62 9.53 9.55 9.38 7,900
Jul 5, 2024 9.43 9.55 9.43 9.52 9.35 7,100
Jul 3, 2024 9.47 9.63 9.47 9.63 9.46 4,500
Jul 2, 2024 9.67 9.67 9.50 9.52 9.35 7,600
Jul 1, 2024 9.55 9.55 9.41 9.54 9.37 19,100
Jun 28, 2024 9.41 9.59 9.31 9.59 9.42 15,700
Jun 27, 2024 9.62 9.62 9.30 9.30 9.14 21,400
Jun 26, 2024 9.31 9.52 9.31 9.52 9.35 15,500
Jun 25, 2024 9.39 9.47 9.35 9.38 9.22 12,400
Jun 24, 2024 9.38 9.56 9.38 9.45 9.29 16,000
Jun 21, 2024 9.33 9.42 9.31 9.41 9.25 23,200
Jun 20, 2024 9.28 9.40 9.28 9.36 9.20 14,600
Jun 18, 2024 9.45 9.53 9.28 9.30 9.14 32,500
Jun 17, 2024 9.50 9.51 9.30 9.50 9.33 35,700
Jun 14, 2024 9.58 9.70 9.41 9.41 9.25 22,800
Jun 13, 2024 9.63 9.70 9.55 9.57 9.40 28,500
Jun 12, 2024 9.67 9.85 9.60 9.61 9.44 33,200
Jun 11, 2024 9.72 9.90 9.53 9.55 9.38 33,500
Jun 10, 2024 9.82 9.85 9.60 9.60 9.43 28,800
Jun 7, 2024 9.89 9.91 9.77 9.77 9.60 27,600
Jun 6, 2024 9.75 9.94 9.75 9.75 9.58 26,300
Jun 5, 2024 9.67 9.89 9.64 9.85 9.68 18,700
Jun 4, 2024 9.62 9.89 9.54 9.56 9.39 35,900
Jun 3, 2024 9.95 9.97 9.54 9.54 9.37 18,800
May 31, 2024 9.63 9.97 9.63 9.80 9.63 11,500
May 30, 2024 9.40 9.68 9.40 9.60 9.43 20,000
May 29, 2024 9.36 9.44 9.32 9.39 9.23 15,000
May 28, 2024 9.76 9.77 9.32 9.32 9.16 32,600
May 24, 2024 9.93 9.98 9.62 9.62 9.45 25,900
May 23, 2024 9.88 10.05 9.75 9.87 9.70 30,700
May 22, 2024 10.04 10.05 9.87 9.87 9.70 16,300
May 21, 2024 9.96 10.05 9.85 9.94 9.77 16,900
May 20, 2024 10.05 10.14 9.99 9.99 9.82 14,000
May 17, 2024 10.02 10.16 10.02 10.08 9.90 25,500
May 16, 2024 9.94 10.08 9.92 10.02 9.85 27,800
May 15, 2024 9.84 9.96 9.84 9.96 9.79 20,500
May 14, 2024 9.82 9.86 9.73 9.75 9.58 36,700
May 13, 2024 9.88 9.91 9.81 9.81 9.64 13,900
May 10, 2024 9.86 9.91 9.86 9.89 9.72 16,400
May 9, 2024 9.94 9.97 9.85 9.90 9.73 55,000
May 8, 2024 0.12 Dividend
May 8, 2024 10.07 10.07 9.90 9.95 9.78 38,500
May 7, 2024 10.24 10.45 10.10 10.14 9.85 141,800
May 6, 2024 9.74 10.36 9.74 10.24 9.94 125,300
May 3, 2024 9.60 9.80 9.60 9.71 9.43 26,700
May 2, 2024 9.38 9.63 9.38 9.59 9.31 34,900
May 1, 2024 9.12 9.50 9.12 9.41 9.14 51,600
Apr 30, 2024 9.25 9.25 9.10 9.13 8.86 67,000
Apr 29, 2024 9.35 9.40 9.25 9.27 9.00 38,100
Apr 26, 2024 9.52 9.52 9.27 9.34 9.07 42,900
Apr 25, 2024 9.38 9.55 9.31 9.43 9.16 48,000
Apr 24, 2024 9.26 9.50 9.26 9.39 9.12 30,500
Apr 23, 2024 9.38 9.50 9.27 9.33 9.06 31,700
Apr 22, 2024 9.20 9.49 9.16 9.32 9.05 40,600
Apr 19, 2024 9.13 9.27 9.08 9.16 8.89 30,400
Apr 18, 2024 9.04 9.15 8.99 9.14 8.87 20,800
Apr 17, 2024 8.94 9.07 8.93 8.98 8.72 17,500
Apr 16, 2024 8.92 9.16 8.91 8.94 8.68 24,600
Apr 15, 2024 9.09 9.15 8.91 8.94 8.68 19,600
Apr 12, 2024 9.06 9.09 9.01 9.07 8.81 12,300
Apr 11, 2024 9.05 9.23 9.00 9.15 8.88 24,700
Apr 10, 2024 9.63 9.65 9.04 9.05 8.79 55,300
Apr 9, 2024 9.65 9.81 9.65 9.69 9.41 13,800
Apr 8, 2024 9.56 9.79 9.56 9.61 9.33 22,600
Apr 5, 2024 9.71 9.71 9.57 9.57 9.29 14,100
Apr 4, 2024 9.70 9.74 9.60 9.61 9.33 21,400
Apr 3, 2024 9.82 9.84 9.71 9.71 9.43 14,400
Apr 2, 2024 9.84 9.91 9.75 9.91 9.62 8,000
Apr 1, 2024 9.98 10.01 9.80 9.97 9.68 13,700
Mar 28, 2024 9.98 10.03 9.98 9.98 9.69 6,800
Mar 27, 2024 10.02 10.09 9.94 9.99 9.70 6,200
Mar 26, 2024 10.26 10.33 10.04 10.04 9.75 17,500
Mar 25, 2024 10.31 10.31 10.14 10.24 9.94 12,100
Mar 22, 2024 10.20 10.28 10.18 10.25 9.95 14,400
Mar 21, 2024 10.11 10.31 10.11 10.26 9.96 21,300
Mar 20, 2024 9.81 10.05 9.81 10.05 9.76 12,200
Mar 19, 2024 9.87 10.00 9.80 9.82 9.53 16,000
Mar 18, 2024 10.00 10.10 9.91 9.91 9.62 12,700
Mar 15, 2024 9.92 10.09 9.92 9.96 9.67 18,600
Mar 14, 2024 10.15 10.21 9.92 9.92 9.63 43,500
Mar 13, 2024 10.15 10.18 10.11 10.12 9.83 41,400
Mar 12, 2024 10.42 10.44 10.11 10.15 9.85 17,200
Mar 11, 2024 10.45 10.46 10.30 10.33 10.03 6,600
Mar 8, 2024 10.42 10.47 10.27 10.46 10.16 10,100
Mar 7, 2024 10.36 10.50 10.32 10.40 10.10 12,100
Mar 6, 2024 10.33 10.58 10.25 10.39 10.09 11,400
Mar 5, 2024 10.48 10.57 10.23 10.23 9.93 14,600
Mar 4, 2024 10.26 10.59 10.10 10.58 10.27 53,400
Mar 1, 2024 10.30 10.35 10.00 10.20 9.90 20,800
Feb 29, 2024 10.26 10.44 10.16 10.36 10.06 14,800
Feb 28, 2024 10.32 10.32 10.20 10.20 9.90 26,300
Feb 27, 2024 10.31 10.47 10.23 10.38 10.08 20,600
Feb 26, 2024 10.53 10.53 10.25 10.35 10.05 9,100
Feb 23, 2024 10.45 10.63 10.34 10.50 10.19 11,500
Feb 22, 2024 10.14 10.45 9.96 10.40 10.10 15,900
Feb 21, 2024 10.17 10.34 10.03 10.20 9.90 25,700
Feb 20, 2024 10.16 10.39 10.16 10.23 9.93 13,200
Feb 16, 2024 10.04 10.24 10.04 10.17 9.87 12,900
Feb 15, 2024 9.84 10.25 9.79 10.15 9.85 18,800
Feb 14, 2024 9.77 10.00 9.77 9.87 9.58 16,200
Feb 13, 2024 10.04 10.13 9.76 9.76 9.48 32,300
Feb 12, 2024 10.27 10.39 10.23 10.23 9.93 12,100
Feb 9, 2024 9.70 10.22 9.70 10.04 9.75 28,700
Feb 8, 2024 9.67 9.95 9.67 9.68 9.40 21,600
Feb 7, 2024 0.12 Dividend
Feb 7, 2024 9.81 9.81 9.46 9.67 9.39 26,500
Feb 6, 2024 10.17 10.28 9.88 9.89 9.49 27,300
Feb 5, 2024 10.55 10.56 10.19 10.19 9.77 28,100
Feb 2, 2024 10.81 11.00 10.62 10.62 10.19 19,700
Feb 1, 2024 11.13 11.13 10.56 10.78 10.34 57,000
Jan 31, 2024 11.22 11.41 10.91 10.91 10.46 88,700
Jan 30, 2024 11.27 11.49 11.23 11.28 10.82 21,600
Jan 29, 2024 11.38 11.41 11.23 11.27 10.81 31,100
Jan 26, 2024 10.87 11.39 10.52 11.35 10.89 31,900
Jan 25, 2024 11.09 11.16 11.03 11.09 10.64 26,800
Jan 24, 2024 11.14 11.17 10.99 11.05 10.60 46,400
Jan 23, 2024 11.04 11.13 10.95 10.97 10.52 17,300
Jan 22, 2024 11.00 11.17 11.00 11.06 10.61 30,400
Jan 19, 2024 10.75 10.97 10.73 10.96 10.51 42,300
Jan 18, 2024 10.79 10.87 10.62 10.70 10.26 44,000
Jan 17, 2024 10.87 10.87 10.75 10.75 10.31 17,700
Jan 16, 2024 10.85 10.98 10.79 10.89 10.45 24,200
Jan 12, 2024 10.98 11.08 10.88 10.94 10.49 26,000
Jan 11, 2024 10.84 11.13 10.75 10.91 10.46 83,400

Related Tickers

WRIV White River Bancshares Co
33.70
+0.60%
 
PBAM Private Bancorp of America, Inc.
56.00
-1.30%
 
PCB PCB Bancorp
18.53
-3.74%
 
GVYB Golden Valley Bancshares, Inc.
17.15
0.00%
 
CRSB Cornerstone Community Bancorp
26.50
0.00%
 
NMBF Nmb Financial Corp
14.05
0.00%
 
FRSB First Resource Bancorp, Inc.
15.31
-1.23%
 
LSBK Lake Shore Bancorp, Inc.
13.41
-2.26%
 
WAL-PA Western Alliance Bancorporation
21.74
-1.56%
 
HOPE Hope Bancorp, Inc.
11.40
-4.12%