NasdaqGM - Delayed Quote USD

OP Bancorp (OPBK)

12.43
-0.21
(-1.66%)
At close: June 12 at 4:00:00 PM EDT
12.43
0.00
(0.00%)
After hours: June 12 at 4:04:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202512.5812.6412.3412.4312.4332,200
Jun 11, 202512.6312.7512.5512.6412.6450,800
Jun 10, 202512.3212.5712.3012.5712.5747,600
Jun 9, 202512.4412.4712.2512.2712.2753,800
Jun 6, 202512.1312.3511.9812.3412.3451,500
Jun 5, 202512.0512.2211.9012.0212.0261,000
Jun 4, 202512.0712.2311.8811.9411.9456,900
Jun 3, 202511.9212.2811.8612.0512.0598,500
Jun 2, 202512.3312.3311.9411.9411.9453,100
May 30, 202512.5312.5612.2712.3212.3264,600
May 29, 202512.6112.7112.5312.5812.5831,200
May 28, 202512.8712.8712.6212.7012.7040,600
May 27, 202512.5812.9312.5012.8512.8567,800
May 23, 202512.6112.7512.3512.3712.3787,900
May 22, 202512.8412.9712.6712.7612.7680,000
May 21, 202513.0013.0712.5812.8312.8377,900
May 20, 202513.0913.3513.0713.0713.0736,200
May 19, 202513.0013.1812.9613.1513.1524,600
May 16, 202513.3113.3313.1313.1313.1326,600
May 15, 202513.1313.3713.1313.3413.3443,300
May 14, 202513.2713.3513.1213.1513.1532,300
May 13, 202513.0013.3413.0013.2713.2734,000
May 12, 202513.2913.2912.9512.9512.9534,900
May 9, 202512.7512.9012.5312.8812.8837,600
May 8, 2025 0.12 Dividend
May 8, 202512.6512.8812.5012.8012.8054,200
May 7, 202512.7713.0612.5512.6012.4854,900
May 6, 202512.8012.9812.6812.7812.6670,900
May 5, 202513.0113.2312.8612.9412.8240,400
May 2, 202512.8813.1812.7813.1613.0361,300
May 1, 202512.7013.0012.5912.7912.6756,200
Apr 30, 202512.4912.8712.3612.8412.7277,400
Apr 29, 202512.7612.7912.3812.6412.5263,800
Apr 28, 202512.1012.8311.9212.8312.71111,800
Apr 25, 202512.1012.4912.0712.1312.0132,100
Apr 24, 202511.6011.9611.5811.9611.8534,500
Apr 23, 202511.9912.0911.5411.6511.5445,700
Apr 22, 202511.0711.6211.0711.6211.5189,000
Apr 21, 202511.5011.5011.0211.0210.9236,100
Apr 17, 202511.2111.6311.1511.6211.5146,900
Apr 16, 202511.0811.2310.9911.2111.1068,300
Apr 15, 202510.6111.3110.5711.2111.10121,000
Apr 14, 202510.7511.0210.5010.6110.5172,600
Apr 11, 202510.8610.8610.4910.5410.4450,200
Apr 10, 202511.2211.4810.5610.7810.6854,700
Apr 9, 202510.7111.4810.4911.4511.3461,900
Apr 8, 202511.2011.3210.7010.8510.7535,700
Apr 7, 202510.7611.1410.5511.0410.9367,700
Apr 4, 202510.8111.0610.4311.0510.9460,200
Apr 3, 202511.6011.6010.8711.0910.9843,400
Apr 2, 202511.7012.1011.7012.1011.9837,700
Apr 1, 202511.9011.9511.6611.8611.7547,200
Mar 31, 202511.8612.0711.7712.0211.9135,300
Mar 28, 202512.0012.0011.8111.9511.8447,900
Mar 27, 202512.0712.1612.0112.1412.0242,100
Mar 26, 202512.1312.2712.1012.1512.0333,300
Mar 25, 202512.4012.4712.1712.1812.0646,100
Mar 24, 202512.2512.5412.2012.5212.4061,400
Mar 21, 202512.3012.3312.1812.2112.0934,500
Mar 20, 202512.5312.7412.3012.4712.3546,700
Mar 19, 202512.5012.7112.3512.6512.5335,900
Mar 18, 202512.3812.5512.3012.4612.3432,300
Mar 17, 202512.3412.6912.3412.5112.3913,500
Mar 14, 202512.4512.6612.3012.4412.3230,000
Mar 13, 202512.4712.6212.3012.4212.3046,400
Mar 12, 202511.8012.6711.7512.6712.5552,500
Mar 11, 202511.9312.0511.8011.8211.7125,500
Mar 10, 202512.0212.3911.9611.9911.8838,200
Mar 7, 202512.4912.4912.1012.2312.1120,500
Mar 6, 202512.1712.5112.0412.4912.3720,100
Mar 5, 202512.5212.6212.1912.3612.2419,400
Mar 4, 202512.8513.0112.2812.6812.5636,100
Mar 3, 202513.2013.4313.0313.0312.9121,200
Feb 28, 202513.3513.4712.7013.2013.0755,000
Feb 27, 202513.0113.3913.0113.3913.2623,900
Feb 26, 202513.4013.4412.5912.9812.8653,300
Feb 25, 202513.2113.5113.1013.3413.2128,400
Feb 24, 202513.6413.8113.2113.2113.0847,100
Feb 21, 202513.9014.0413.5513.6013.4719,100
Feb 20, 202514.0414.1213.7713.9213.7927,400
Feb 19, 202514.2714.5813.9813.9913.8625,800
Feb 18, 202514.4114.4413.9714.3014.1624,300
Feb 14, 202514.4514.5513.9514.4214.2818,600
Feb 13, 202514.1114.5114.0814.4514.3118,000
Feb 12, 202514.2514.4814.0114.1314.0021,000
Feb 11, 202514.3914.6314.2814.4914.3513,600
Feb 10, 202514.7014.7013.7914.3914.2561,900
Feb 7, 202514.7814.9114.4514.7014.5626,800
Feb 6, 2025 0.12 Dividend
Feb 6, 202514.7115.0314.6414.8914.7521,500
Feb 5, 202514.5914.8314.3014.8014.5436,600
Feb 4, 202513.8214.5813.7014.5314.2753,900
Feb 3, 202513.0113.7813.0113.7713.5330,700
Jan 31, 202513.9013.9713.2113.2813.0524,800
Jan 30, 202513.7113.9913.7013.8913.6521,500
Jan 29, 202513.4813.6713.3013.5413.3020,600
Jan 28, 202513.0513.5813.0513.4713.2326,500
Jan 27, 202513.9613.9612.8113.0312.80130,000
Jan 24, 202514.5215.0013.7914.1913.9442,600
Jan 23, 202515.6816.0715.5015.7715.4936,100
Jan 22, 202515.7616.0215.7315.7915.5125,100
Jan 21, 202515.7116.0615.4115.9615.6822,300
Jan 17, 202515.6315.8015.4215.6915.4124,500
Jan 16, 202515.3615.6915.3415.6515.3819,900
Jan 15, 202514.8915.5414.8915.5415.2731,100
Jan 14, 202514.7014.9714.6714.8914.6323,000
Jan 13, 202514.4014.7314.3814.6614.4023,400
Jan 10, 202515.2615.3114.4914.6114.3525,200
Jan 8, 202515.1915.3915.0915.0914.8317,300
Jan 7, 202515.3315.4115.1715.4115.1415,700
Jan 6, 202515.7815.9115.4015.5315.2629,300
Jan 3, 202515.4715.5815.1815.5815.3110,400
Jan 2, 202515.7115.8515.2315.3215.0531,000
Dec 31, 202415.4115.9215.4115.8115.5315,500
Dec 30, 202415.4315.7215.3015.5915.3215,400
Dec 27, 202415.5615.5615.3415.5615.299,900
Dec 26, 202415.6915.9015.4515.6515.3826,400
Dec 24, 202415.6015.8015.4715.6815.409,600
Dec 23, 202415.8416.1915.4615.7815.5031,300
Dec 20, 202415.8616.2415.6615.9815.7035,400
Dec 19, 202415.9516.6415.8415.8615.5838,100
Dec 18, 202417.0017.3415.7515.7515.4723,400
Dec 17, 202417.1117.3216.6016.9016.6022,000
Dec 16, 202417.2817.3617.1017.2016.9020,100
Dec 13, 202417.0017.3216.9517.1816.8813,000
Dec 12, 202417.1117.7916.7517.2516.9527,200
Dec 11, 202417.5317.7516.9917.1316.8336,800
Dec 10, 202417.4417.6017.2017.3517.0510,200
Dec 9, 202417.5718.2917.3417.5317.2224,000
Dec 6, 202417.8717.8717.4717.5617.2534,400
Dec 5, 202418.3318.5717.9317.9717.6520,700
Dec 4, 202417.7518.2617.6918.2617.9423,700
Dec 3, 202417.6417.7517.4817.7017.3910,900
Dec 2, 202417.4217.7517.0117.7317.4246,800
Nov 29, 202417.6117.6117.1017.3317.0317,400
Nov 27, 202417.6617.6617.3817.4317.1210,700
Nov 26, 202417.6117.6417.1817.4417.1331,300
Nov 25, 202417.2417.7116.9917.3617.0637,900
Nov 22, 202416.9317.1716.2317.1616.8637,700
Nov 21, 202416.5016.8516.3116.8016.5134,100
Nov 20, 202416.3016.4516.1216.3716.0841,200
Nov 19, 202416.3316.4316.2516.3016.0118,800
Nov 18, 202416.5116.5115.9816.3716.0843,200
Nov 15, 202416.7617.1016.3316.5116.2237,400
Nov 14, 202416.6318.2916.5016.7016.4169,000
Nov 13, 202416.3616.6716.2916.6716.3847,200
Nov 12, 202416.2416.4616.1316.2415.9518,700
Nov 11, 202416.0216.7216.0016.1715.8932,600
Nov 8, 202415.7316.2115.7215.9015.6226,700
Nov 7, 2024 0.12 Dividend
Nov 7, 202416.0716.0715.2315.6115.3439,000
Nov 6, 202415.0116.3814.7816.2415.84137,600
Nov 5, 202414.4714.8314.4714.5714.2129,100
Nov 4, 202414.7714.9414.5014.5514.1927,400
Nov 1, 202414.7914.9114.5014.7514.3818,200
Oct 31, 202415.0715.0714.7914.8114.4416,300
Oct 30, 202415.1715.1714.7815.0414.6733,000
Oct 29, 202414.4615.2114.4615.0814.7139,300
Oct 28, 202414.2514.6314.2514.4214.0658,400
Oct 25, 202413.9914.3813.8814.1513.8038,900
Oct 24, 202413.4113.8613.3713.8313.4948,600
Oct 23, 202413.3213.4513.1913.4313.1014,500
Oct 22, 202412.9013.3312.9013.3112.9816,100
Oct 21, 202413.1213.3412.9713.0812.7620,600
Oct 18, 202413.1013.2813.1013.1712.845,000
Oct 17, 202413.1013.1012.9813.0712.7518,900
Oct 16, 202413.3513.4412.9512.9512.6323,400
Oct 15, 202413.1913.3713.1913.2312.9021,500
Oct 14, 202412.9813.3212.9613.1212.7947,300
Oct 11, 202412.2513.0012.2512.9912.6762,900
Oct 10, 202412.2212.4412.1612.4412.135,300
Oct 9, 202412.2512.4212.0112.4212.1119,600
Oct 8, 202412.3712.4212.2512.2511.956,400
Oct 7, 202412.4512.5012.2612.2611.9610,700
Oct 4, 202412.6012.6012.2412.3812.073,100
Oct 3, 202412.1112.2512.1112.2411.945,300
Oct 2, 202412.2812.4012.2012.2011.905,700
Oct 1, 202412.4012.4012.0812.2011.9019,900
Sep 30, 202412.4012.4812.3312.4812.1722,600
Sep 27, 202412.2012.4212.2012.3712.068,500
Sep 26, 202412.3012.3712.2512.2811.989,100
Sep 25, 202412.3312.3312.2112.3312.025,100
Sep 24, 202412.6412.6412.3612.4212.1111,100
Sep 23, 202412.6412.7812.5612.6512.345,700
Sep 20, 202412.6412.6412.5712.6412.3325,100
Sep 19, 202412.5012.7512.4912.7512.4321,300
Sep 18, 202412.4212.6412.1612.3812.0729,200
Sep 17, 202412.5012.6212.4112.4112.1013,500
Sep 16, 202412.3512.6112.3412.5012.1919,400
Sep 13, 202412.1412.3711.9112.3612.058,700
Sep 12, 202411.9612.1611.8912.1611.869,900
Sep 11, 202412.0412.0811.9112.0411.7417,200
Sep 10, 202412.3412.3412.0712.1611.8626,900
Sep 9, 202412.3012.3412.1712.2411.9418,900
Sep 6, 202412.4112.4212.1612.3112.007,100
Sep 5, 202412.4512.4812.4012.4312.1210,200
Sep 4, 202412.2912.6411.8812.5012.1925,200
Sep 3, 202412.7512.8012.5512.5812.2710,300
Aug 30, 202412.6012.8812.6012.8812.5611,000
Aug 29, 202412.7112.7112.6312.6812.378,600
Aug 28, 202412.5212.6312.5012.6312.3211,600
Aug 27, 202412.6012.6412.3812.5312.226,700
Aug 26, 202413.0013.0012.6412.6812.3726,300
Aug 23, 202412.6513.0312.6512.8512.5390,200
Aug 22, 202412.5212.7512.5212.6212.3139,700
Aug 21, 202412.5512.7512.5012.5412.2328,700
Aug 20, 202412.5512.6712.5012.5012.1917,900
Aug 19, 202412.5812.7612.5812.6012.2919,100
Aug 16, 202412.3612.8012.1312.6012.2940,700
Aug 15, 202412.4012.5712.2912.4712.1628,100
Aug 14, 202412.2512.3912.0012.3011.9924,300
Aug 13, 202411.9012.4611.5012.2011.9025,300
Aug 12, 202412.0212.3712.0012.0111.7121,200
Aug 9, 202411.9012.0711.8512.0011.709,800
Aug 8, 2024 0.12 Dividend
Aug 8, 202411.8512.1011.6311.8511.5684,700
Aug 7, 202411.9712.3511.7911.8411.4336,500
Aug 6, 202411.6612.0411.6611.9711.5517,000
Aug 5, 202411.4711.8311.4411.6311.2342,900
Aug 2, 202411.8311.9611.6311.8711.4639,200
Aug 1, 202412.4712.4711.7111.9311.5238,500
Jul 31, 202412.4412.7012.3512.4712.0416,500
Jul 30, 202412.5512.8012.4012.5412.10139,600
Jul 29, 202412.6112.7112.4012.4412.0169,600
Jul 26, 202412.3312.8212.3112.5012.07269,400
Jul 25, 202411.4512.3611.3712.0511.6392,800
Jul 24, 202411.3911.7511.3911.7111.3030,600
Jul 23, 202411.3311.7011.2711.6311.2337,800
Jul 22, 202411.1511.2810.8111.2710.8810,200
Jul 19, 202411.0011.2411.0011.1010.7112,100
Jul 18, 202411.0511.2711.0511.1010.7161,200
Jul 17, 202411.0011.5011.0011.3310.9442,500
Jul 16, 202410.9411.1610.9110.9910.6113,100
Jul 15, 202410.7710.8110.5310.8010.4313,400
Jul 12, 202410.5010.6010.3310.5810.2110,100
Jul 11, 202410.1710.5010.1610.5010.1425,400
Jul 10, 20249.5410.059.4510.059.7019,800
Jul 9, 20249.519.589.519.559.225,700
Jul 8, 20249.629.629.539.559.227,900
Jul 5, 20249.439.559.439.529.197,100
Jul 3, 20249.479.639.479.639.304,500
Jul 2, 20249.679.679.509.529.197,600
Jul 1, 20249.559.559.419.549.2119,100
Jun 28, 20249.419.599.319.599.2615,700
Jun 27, 20249.629.629.309.308.9821,400
Jun 26, 20249.319.529.319.529.1915,500
Jun 25, 20249.399.479.359.389.0512,400
Jun 24, 20249.389.569.389.459.1216,000
Jun 21, 20249.339.429.319.419.0823,200
Jun 20, 20249.289.409.289.369.0414,600
Jun 18, 20249.459.539.289.308.9832,500
Jun 17, 20249.509.519.309.509.1735,700
Jun 14, 20249.589.709.419.419.0822,800
Jun 13, 20249.639.709.559.579.2428,500

Related Tickers

HOPE Hope Bancorp, Inc.
10.44
-0.38%
 
HAFC Hanmi Financial Corporation
23.56
-0.21%
 
USMT US Metro Bancorp, Inc.
4.5000
0.00%
 
PCB PCB Bancorp
20.14
+0.40%
 
CBBI CBB Bancorp, Inc.
10.40
0.00%
 
NLB.IL Nova Ljubljanska Banka d.d.
30.20
+0.67%
 
OBT Orange County Bancorp, Inc.
23.82
-0.75%
 
FBK FB Financial Corporation
43.56
-0.89%
 
CARE Carter Bankshares, Inc.
16.69
-0.71%
 
NECB Northeast Community Bancorp, Inc.
22.97
-0.26%