MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPBK — OP Bancorp Common Stock
NasdaqOP Bancorp Common Stock
$15.14
-0.09(-0.59%)
- O
- 15.13
- H
- 15.27
- L
- 15.00
- V
- 36.9K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.14
Period Return+24.81%
Period High$16.83
Period Low$11.52
Avg Daily Volume51.4K
Total Trading Days365
OPBK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.13 | $15.27 | $15.00 | $15.14 | $-0.09 | -0.59% | 36,895 | $15.14 | $15.00 $15.27 |
| Oct 6, 2026 | $15.20 | $15.37 | $15.13 | $15.23 | +$0.03 | +0.20% | 21,501 | $15.23 | $15.13 $15.37 |
| Oct 5, 2026 | $15.50 | $15.51 | $15.18 | $15.20 | $-0.28 | -1.81% | 53,511 | $15.28 | $15.18 $15.51 |
| Oct 2, 2026 | $15.25 | $15.54 | $15.25 | $15.48 | +$0.25 | +1.64% | 43,486 | $15.43 | $15.25 $15.54 |
| Oct 1, 2026 | $15.00 | $15.24 | $14.83 | $15.23 | +$0.23 | +1.53% | 46,789 | $15.14 | $14.83 $15.24 |
| Sep 30, 2026 | $15.24 | $15.24 | $14.95 | $15.00 | $-0.19 | -1.25% | 37,248 | $15.01 | $14.95 $15.24 |
| Sep 29, 2026 | $15.19 | $15.24 | $15.02 | $15.19 | $-0.02 | -0.13% | 37,010 | $15.16 | $15.02 $15.24 |
| Sep 28, 2026 | $15.17 | $15.24 | $15.11 | $15.21 | +$0.03 | +0.20% | 38,620 | $15.19 | $15.11 $15.24 |
| Sep 25, 2026 | $15.09 | $15.27 | $15.01 | $15.18 | +$0.07 | +0.46% | 30,635 | $15.18 | $15.01 $15.27 |
| Sep 24, 2026 | $14.92 | $15.13 | $14.85 | $15.11 | +$0.23 | +1.55% | 30,702 | $15.06 | $14.85 $15.13 |
| Sep 23, 2026 | $15.31 | $15.31 | $14.85 | $14.88 | $-0.49 | -3.19% | 48,125 | $15.00 | $14.85 $15.31 |
| Sep 22, 2026 | $15.37 | $15.45 | $15.25 | $15.37 | +$0.08 | +0.52% | 60,171 | $15.36 | $15.25 $15.45 |
| Sep 21, 2026 | $15.40 | $15.50 | $15.26 | $15.29 | $-0.12 | -0.78% | 55,132 | $15.33 | $15.26 $15.50 |
| Sep 18, 2026 | $15.33 | $15.45 | $15.08 | $15.41 | $-0.01 | -0.06% | 149,519 | $15.38 | $15.08 $15.45 |
| Sep 17, 2026 | $15.50 | $15.67 | $15.20 | $15.42 | +$0.02 | +0.13% | 58,426 | $15.48 | $15.20 $15.67 |
| Sep 16, 2026 | $15.47 | $15.56 | $15.18 | $15.40 | $-0.08 | -0.52% | 74,931 | $15.41 | $15.18 $15.56 |
| Sep 15, 2026 | $15.38 | $15.48 | $15.35 | $15.48 | +$0.08 | +0.52% | 63,355 | $15.44 | $15.35 $15.48 |
| Sep 14, 2026 | $15.36 | $15.58 | $15.31 | $15.40 | +$0.04 | +0.26% | 37,766 | $15.44 | $15.31 $15.58 |
| Sep 11, 2026 | $15.30 | $15.49 | $15.10 | $15.36 | +$0.10 | +0.66% | 61,889 | $15.32 | $15.10 $15.49 |
| Sep 10, 2026 | $15.33 | $15.33 | $15.06 | $15.26 | +$0.06 | +0.39% | 23,075 | $15.21 | $15.06 $15.33 |
| Sep 9, 2026 | $15.13 | $15.26 | $14.96 | $15.20 | $-0.02 | -0.13% | 37,871 | $15.16 | $14.96 $15.26 |
| Sep 8, 2026 | $15.45 | $15.48 | $15.21 | $15.22 | $-0.24 | -1.55% | 32,909 | $15.33 | $15.21 $15.48 |
| Sep 4, 2026 | $15.26 | $15.50 | $15.26 | $15.46 | +$0.11 | +0.72% | 35,414 | $15.44 | $15.26 $15.50 |
| Sep 3, 2026 | $15.26 | $15.45 | $15.26 | $15.35 | +$0.18 | +1.19% | 20,231 | $15.37 | $15.26 $15.45 |
| Sep 2, 2026 | $14.99 | $15.31 | $14.91 | $15.17 | +$0.18 | +1.20% | 43,580 | $15.18 | $14.91 $15.31 |
| Sep 1, 2026 | $14.97 | $15.10 | $14.92 | $14.99 | $-0.02 | -0.13% | 35,511 | $14.98 | $14.92 $15.10 |
| Aug 31, 2026 | $15.15 | $15.15 | $14.94 | $15.01 | $-0.12 | -0.79% | 43,089 | $15.04 | $14.94 $15.15 |
| Aug 28, 2026 | $15.13 | $15.27 | $15.04 | $15.13 | $-0.04 | -0.26% | 35,945 | $15.16 | $15.04 $15.27 |
| Aug 27, 2026 | $14.94 | $15.20 | $14.78 | $15.17 | +$0.14 | +0.93% | 35,725 | $15.10 | $14.78 $15.20 |
| Aug 26, 2026 | $15.26 | $15.26 | $15.00 | $15.03 | $-0.21 | -1.38% | 41,137 | $15.09 | $15.00 $15.26 |