Canada markets open in 27 minutes

OP Bancorp (OPBK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.02+0.06 (+0.60%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 20249.9410.089.9210.0210.0227,800
May 15, 20249.849.969.849.969.9620,500
May 14, 20249.829.869.739.759.7536,700
May 13, 20249.889.919.819.819.8113,900
May 10, 20249.869.919.869.899.8916,400
May 09, 20249.949.979.859.909.9055,000
May 08, 202410.0710.079.909.959.9538,500
May 08, 20240.12 Dividend
May 07, 202410.2410.4510.1010.1410.02141,800
May 06, 20249.7410.369.7410.2410.12125,300
May 03, 20249.609.809.609.719.6026,700
May 02, 20249.389.639.389.599.4834,900
May 01, 20249.129.509.129.419.3051,600
Apr 30, 20249.259.259.109.139.0267,000
Apr 29, 20249.359.409.259.279.1638,100
Apr 26, 20249.529.529.279.349.2342,900
Apr 25, 20249.389.559.319.439.3248,000
Apr 24, 20249.269.509.269.399.2830,500
Apr 23, 20249.389.509.279.339.2231,700
Apr 22, 20249.209.499.169.329.2140,600
Apr 19, 20249.139.279.089.169.0530,400
Apr 18, 20249.049.158.999.149.0320,800
Apr 17, 20248.949.078.938.988.8717,500
Apr 16, 20248.929.168.918.948.8324,600
Apr 15, 20249.099.158.918.948.8319,600
Apr 12, 20249.069.099.019.078.9612,300
Apr 11, 20249.059.239.009.159.0424,700
Apr 10, 20249.639.659.049.058.9455,300
Apr 09, 20249.659.819.659.699.5813,800
Apr 08, 20249.569.799.569.619.5022,600
Apr 05, 20249.719.719.579.579.4614,100
Apr 04, 20249.709.749.609.619.5021,400
Apr 03, 20249.829.849.719.719.6014,400
Apr 02, 20249.849.919.759.919.798,000
Apr 01, 20249.9810.019.809.979.8513,700
Mar 28, 20249.9810.039.989.989.866,800
Mar 27, 202410.0210.099.949.999.876,200
Mar 26, 202410.2610.3310.0410.049.9217,500
Mar 25, 202410.3110.3110.1410.2410.1212,100
Mar 22, 202410.2010.2810.1810.2510.1314,400
Mar 21, 202410.1110.3110.1110.2610.1421,300
Mar 20, 20249.8110.059.8110.059.9312,200
Mar 19, 20249.8710.009.809.829.7016,000
Mar 18, 202410.0010.109.919.919.7912,700
Mar 15, 20249.9210.099.929.969.8418,600
Mar 14, 202410.1510.219.929.929.8043,500
Mar 13, 202410.1510.1810.1110.1210.0041,400
Mar 12, 202410.4210.4410.1110.1510.0317,200
Mar 11, 202410.4510.4610.3010.3310.216,600
Mar 08, 202410.4210.4710.2710.4610.3410,100
Mar 07, 202410.3610.5010.3210.4010.2812,100
Mar 06, 202410.3310.5810.2510.3910.2711,400
Mar 05, 202410.4810.5710.2310.2310.1114,600
Mar 04, 202410.2610.5910.1010.5810.4553,400
Mar 01, 202410.3010.3510.0010.2010.0820,800
Feb 29, 202410.2610.4410.1610.3610.2414,800
Feb 28, 202410.3210.3210.2010.2010.0826,300
Feb 27, 202410.3110.4710.2310.3810.2620,600
Feb 26, 202410.5310.5310.2510.3510.239,100
Feb 23, 202410.4510.6310.3410.5010.3811,500
Feb 22, 202410.1410.459.9610.4010.2815,900
Feb 21, 202410.1710.3410.0310.2010.0825,700
Feb 20, 202410.1610.3910.1610.2310.1113,200
Feb 16, 202410.0410.2410.0410.1710.0512,900
Feb 15, 20249.8410.259.7910.1510.0318,800
Feb 14, 20249.7710.009.779.879.7516,200
Feb 13, 202410.0410.139.769.769.6432,300
Feb 12, 202410.2710.3910.2310.2310.1112,100
Feb 09, 20249.7010.229.7010.049.9228,700
Feb 08, 20249.679.959.679.689.5721,600
Feb 07, 20249.819.819.469.679.5626,500
Feb 07, 20240.12 Dividend
Feb 06, 202410.1710.289.889.899.6527,300
Feb 05, 202410.5510.5610.1910.199.9528,100
Feb 02, 202410.8111.0010.6210.6210.3719,700
Feb 01, 202411.1311.1310.5610.7810.5257,000
Jan 31, 202411.2211.4110.9110.9110.6588,700
Jan 30, 202411.2711.4911.2311.2811.0121,600
Jan 29, 202411.3811.4111.2311.2711.0031,100
Jan 26, 202410.8711.3910.5211.3511.0831,900
Jan 25, 202411.0911.1611.0311.0910.8326,800
Jan 24, 202411.1411.1710.9911.0510.7946,400
Jan 23, 202411.0411.1310.9510.9710.7117,300
Jan 22, 202411.0011.1711.0011.0610.8030,400
Jan 19, 202410.7510.9710.7310.9610.7042,300
Jan 18, 202410.7910.8710.6210.7010.4544,000
Jan 17, 202410.8710.8710.7510.7510.4917,700
Jan 16, 202410.8510.9810.7910.8910.6324,200
Jan 12, 202410.9811.0810.8810.9410.6826,000
Jan 11, 202410.8411.1310.7510.9110.6583,400
Jan 10, 202410.8510.9810.7710.8110.5569,800
Jan 09, 202410.8410.9610.7910.9010.6418,800
Jan 08, 202410.8010.9010.7310.8810.6213,600
Jan 05, 202410.7710.8310.7310.7710.5134,400
Jan 04, 202410.9410.9910.7210.8310.5735,300
Jan 03, 202411.0211.1110.6610.8110.5527,700
Jan 02, 202410.9211.0410.9111.0110.7512,700
Dec 29, 202311.0011.0110.8910.9510.698,400
Dec 28, 202311.0611.1110.9811.0210.764,000
Dec 27, 202311.1411.1811.0311.0310.7717,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...