5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-5.81%
3 MONTH PERFORMANCE
+10.45%
6 MONTH PERFORMANCE
+1.75%
YEAR-TO-DATE PERFORMANCE
-1.20%
1 YEAR PERFORMANCE
-0.29%
OP Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.09 | $13.95 (-0.96%) | $14.23 | $13.83 | 26.26 K | $207.67 M |
| 02/17/2026 | $14.04 | $14.15 (0.78%) | $14.19 | $14.00 | 23.31 K | $210.65 M |
| 02/13/2026 | $14.02 | $14.05 (0.21%) | $14.10 | $13.95 | 11.00 K | $209.16 M |
| 02/12/2026 | $14.13 | $14.09 (-0.28%) | $14.16 | $13.80 | 30.22 K | $209.75 M |
| 02/11/2026 | $14.15 | $14.01 (-0.99%) | $14.15 | $13.73 | 20.35 K | $208.56 M |
| 02/10/2026 | $14.10 | $14.01 (-0.64%) | $14.18 | $13.94 | 23.72 K | $208.56 M |
| 02/09/2026 | $14.26 | $14.10 (-1.12%) | $14.26 | $14.02 | 19.84 K | $209.90 M |
| 02/06/2026 | $14.30 | $14.20 (-0.7%) | $14.43 | $14.19 | 21.84 K | $211.39 M |
| 02/05/2026 | $14.37 | $14.22 (-1.04%) | $14.37 | $14.12 | 38.20 K | $211.69 M |
| 02/04/2026 | $14.70 | $14.47 (-1.56%) | $14.86 | $14.40 | 36.90 K | $215.41 M |
| 02/03/2026 | $14.40 | $14.54 (0.97%) | $14.67 | $14.35 | 39.90 K | $216.45 M |
| 02/02/2026 | $14.00 | $14.50 (3.57%) | $14.65 | $13.98 | 71.44 K | $215.86 M |
| 01/30/2026 | $13.86 | $13.98 (0.87%) | $14.15 | $13.60 | 59.40 K | $208.12 M |
| 01/29/2026 | $13.58 | $13.87 (2.14%) | $13.87 | $13.50 | 34.40 K | $206.48 M |
| 01/28/2026 | $13.72 | $13.63 (-0.66%) | $13.81 | $13.45 | 37.21 K | $202.89 M |
| 01/27/2026 | $13.82 | $13.70 (-0.87%) | $13.82 | $13.60 | 22.80 K | $203.93 M |
| 01/26/2026 | $13.74 | $13.56 (-1.31%) | $13.79 | $13.37 | 68.42 K | $201.85 M |
| 01/23/2026 | $14.63 | $13.92 (-4.85%) | $14.72 | $13.92 | 47.80 K | $207.21 M |
| 01/22/2026 | $14.75 | $14.80 (0.34%) | $15.13 | $14.73 | 27.11 K | $220.31 M |
| 01/21/2026 | $14.40 | $14.96 (3.89%) | $15.00 | $14.40 | 51.40 K | $222.69 M |
| 01/20/2026 | $14.65 | $14.32 (-2.25%) | $14.65 | $14.24 | 27.52 K | $213.16 M |
| 01/16/2026 | $14.74 | $14.81 (0.47%) | $15.03 | $14.74 | 26.41 K | $220.46 M |
| 01/15/2026 | $14.46 | $14.76 (2.07%) | $14.98 | $14.46 | 23.10 K | $219.71 M |
| 01/14/2026 | $14.14 | $14.46 (2.26%) | $14.46 | $14.14 | 27.60 K | $215.25 M |
| 01/13/2026 | $14.24 | $14.13 (-0.77%) | $14.32 | $14.08 | 27.70 K | $210.33 M |
| 01/12/2026 | $14.14 | $14.15 (0.07%) | $14.37 | $14.06 | 22.90 K | $210.63 M |
| 01/09/2026 | $14.48 | $14.21 (-1.86%) | $14.48 | $14.21 | 26.70 K | $211.52 M |
| 01/08/2026 | $13.91 | $14.48 (4.1%) | $14.51 | $13.91 | 50.83 K | $215.54 M |
| 01/07/2026 | $14.18 | $14.01 (-1.2%) | $14.25 | $13.88 | 56.00 K | $208.55 M |
| 01/06/2026 | $14.23 | $14.30 (0.49%) | $14.36 | $14.08 | 37.80 K | $212.86 M |
| 01/05/2026 | $14.05 | $14.30 (1.78%) | $14.52 | $14.05 | 43.30 K | $212.86 M |
| 01/02/2026 | $14.07 | $13.98 (-0.64%) | $14.13 | $13.91 | 34.41 K | $208.10 M |
| 12/31/2025 | $14.41 | $14.12 (-2.01%) | $14.44 | $14.06 | 30.94 K | $210.18 M |
| 12/30/2025 | $14.16 | $14.24 (0.56%) | $14.31 | $14.05 | 34.30 K | $211.97 M |
| 12/29/2025 | $14.22 | $14.19 (-0.21%) | $14.22 | $14.06 | 30.10 K | $211.23 M |
| 12/26/2025 | $14.44 | $14.26 (-1.25%) | $14.58 | $14.19 | 28.85 K | $212.27 M |
| 12/24/2025 | $14.38 | $14.46 (0.56%) | $14.52 | $14.36 | 11.70 K | $215.25 M |
| 12/23/2025 | $14.41 | $14.44 (0.21%) | $14.49 | $14.41 | 26.12 K | $214.95 M |
| 12/22/2025 | $14.93 | $14.41 (-3.48%) | $15.01 | $14.40 | 54.70 K | $214.50 M |
| 12/19/2025 | $15.27 | $14.89 (-2.49%) | $15.27 | $14.66 | 96.50 K | $221.65 M |
| 12/18/2025 | $14.99 | $15.05 (0.4%) | $15.20 | $14.93 | 73.84 K | $224.03 M |
| 12/17/2025 | $14.87 | $14.89 (0.13%) | $15.00 | $14.87 | 36.04 K | $221.65 M |
| 12/16/2025 | $14.81 | $14.79 (-0.14%) | $14.93 | $14.79 | 32.84 K | $220.16 M |
| 12/15/2025 | $14.86 | $14.88 (0.13%) | $14.91 | $14.75 | 46.41 K | $221.50 M |
| 12/12/2025 | $14.78 | $14.77 (-0.07%) | $14.81 | $14.61 | 44.61 K | $219.86 M |
| 12/11/2025 | $14.60 | $14.70 (0.68%) | $14.76 | $14.52 | 79.22 K | $218.82 M |
| 12/10/2025 | $13.91 | $14.61 (5.03%) | $14.67 | $13.91 | 143.00 K | $217.48 M |
| 12/09/2025 | $13.85 | $13.86 (0.07%) | $13.93 | $13.85 | 23.70 K | $206.31 M |
| 12/08/2025 | $13.87 | $13.75 (-0.87%) | $13.96 | $13.75 | 25.40 K | $204.68 M |
| 12/05/2025 | $13.70 | $13.77 (0.51%) | $13.83 | $13.58 | 33.53 K | $204.97 M |
| 12/04/2025 | $13.67 | $13.64 (-0.22%) | $13.86 | $13.62 | 90.10 K | $203.04 M |
| 12/03/2025 | $13.45 | $13.68 (1.71%) | $13.69 | $13.45 | 43.70 K | $203.64 M |
| 12/02/2025 | $13.50 | $13.41 (-0.67%) | $13.54 | $13.38 | 24.24 K | $199.62 M |
| 12/01/2025 | $13.28 | $13.46 (1.36%) | $13.55 | $13.23 | 28.94 K | $200.36 M |
| 11/28/2025 | $13.65 | $13.45 (-1.47%) | $13.65 | $13.42 | 19.50 K | $200.21 M |
| 11/26/2025 | $13.44 | $13.56 (0.89%) | $13.57 | $13.42 | 26.50 K | $201.85 M |
| 11/25/2025 | $13.34 | $13.52 (1.35%) | $13.58 | $13.34 | 42.78 K | $201.25 M |
| 11/24/2025 | $13.12 | $13.17 (0.38%) | $13.29 | $13.11 | 41.20 K | $196.04 M |
| 11/21/2025 | $12.77 | $13.11 (2.66%) | $13.13 | $12.77 | 52.24 K | $195.15 M |
| 11/20/2025 | $12.79 | $12.75 (-0.31%) | $12.96 | $12.65 | 47.70 K | $189.79 M |
| 11/19/2025 | $12.76 | $12.63 (-1.02%) | $12.95 | $12.63 | 32.10 K | $188.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
