OPBK - OP Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20199.589.719.589.699.695,645
Nov 13, 20199.619.709.599.679.673,300
Nov 12, 20199.689.779.629.629.629,300
Nov 11, 20199.739.769.629.629.621,400
Nov 08, 20199.739.839.719.729.729,900
Nov 07, 20199.809.849.799.799.7914,300
Nov 06, 20199.899.899.689.699.6914,700
Nov 06, 20190.05 Dividend
Nov 05, 20199.779.859.769.819.7639,000
Nov 04, 20199.859.899.699.809.7515,300
Nov 01, 20199.809.919.729.859.8021,700
Oct 31, 20199.629.859.629.809.759,900
Oct 30, 20199.959.959.609.809.7542,200
Oct 29, 20199.959.989.929.959.9011,500
Oct 28, 20199.9610.099.849.959.9012,300
Oct 25, 20199.909.999.809.909.856,700
Oct 24, 20199.689.979.689.909.8522,400
Oct 23, 20199.799.799.689.769.718,500
Oct 22, 20199.689.839.579.649.597,800
Oct 21, 20199.739.849.709.759.7014,200
Oct 18, 20199.559.759.559.659.6026,200
Oct 17, 20199.749.749.549.639.589,700
Oct 16, 20199.779.799.679.759.709,100
Oct 15, 20199.759.809.689.759.706,100
Oct 14, 20199.659.789.609.759.707,000
Oct 11, 20199.799.909.749.749.6920,000
Oct 10, 20199.769.889.739.769.7120,300
Oct 09, 20199.569.849.569.759.7017,800
Oct 08, 20199.729.759.539.559.5028,100
Oct 07, 20199.809.829.739.799.749,300
Oct 04, 20199.779.819.619.739.6828,800
Oct 03, 20199.629.839.569.749.6925,800
Oct 02, 20199.369.779.369.709.6537,900
Oct 01, 20199.759.899.559.569.5147,400
Sep 30, 20199.869.889.769.789.7323,600
Sep 27, 20199.849.879.769.789.7316,100
Sep 26, 20199.9810.059.719.829.7779,700
Sep 25, 20199.8610.139.8610.0510.0039,500
Sep 24, 20199.9410.159.729.859.8026,600
Sep 23, 20199.8810.019.759.869.8119,500
Sep 20, 201910.0710.209.799.849.79376,300
Sep 19, 201910.0010.209.9410.0910.04120,400
Sep 18, 201910.1010.2010.1010.1510.1070,700
Sep 17, 201910.0010.249.7310.0810.03154,200
Sep 16, 20199.9010.199.9010.0910.04114,400
Sep 13, 20199.9710.009.749.929.8752,500
Sep 12, 20199.9010.009.849.959.9068,400
Sep 11, 20199.869.949.759.879.8260,300
Sep 10, 20199.509.959.409.849.7960,400
Sep 09, 20199.379.699.129.549.4961,600
Sep 06, 20199.239.419.189.269.218,900
Sep 05, 20199.209.459.099.249.198,900
Sep 04, 20199.369.448.989.119.0617,500
Sep 03, 20199.349.349.169.339.2886,100
Aug 30, 20199.439.559.379.509.4510,800
Aug 29, 20199.109.719.109.549.4942,100
Aug 28, 20198.889.178.729.179.1220,100
Aug 27, 20199.139.138.768.768.7220,800
Aug 26, 20199.009.028.869.028.977,500
Aug 23, 20198.908.998.718.928.8725,700
Aug 22, 20199.369.368.888.888.8310,200
Aug 21, 20199.229.438.829.249.1912,900
Aug 20, 20199.259.439.039.048.9911,800
Aug 19, 20199.459.459.329.329.275,500
Aug 16, 20198.929.428.929.359.3019,700
Aug 15, 20198.909.048.718.838.7818,900
Aug 14, 20199.019.018.778.798.7519,300
Aug 13, 20199.479.488.939.309.258,800
Aug 12, 20199.369.368.899.018.9614,700
Aug 09, 20199.209.379.009.169.1142,700
Aug 08, 20198.939.488.939.179.1239,600
Aug 08, 20190.05 Dividend
Aug 07, 20198.768.888.458.668.579,400
Aug 06, 20198.858.958.808.818.715,600
Aug 05, 20199.209.208.728.728.6356,200
Aug 02, 20199.739.739.149.279.1730,200
Aug 01, 20199.829.909.599.729.6126,200
Jul 31, 20199.909.959.809.869.7512,200
Jul 30, 20199.769.959.759.909.7910,700
Jul 29, 20199.789.959.789.809.694,400
Jul 26, 20199.619.959.619.759.646,200
Jul 25, 20199.939.949.389.389.285,800
Jul 24, 20199.9410.009.879.929.8117,500
Jul 23, 20199.659.929.639.919.808,700
Jul 22, 20199.889.919.669.779.666,400
Jul 19, 20199.739.949.519.939.828,800
Jul 18, 20199.219.909.219.909.797,500
Jul 17, 20199.819.949.059.829.7112,700
Jul 16, 20199.889.909.699.909.7920,900
Jul 15, 20199.909.909.409.899.789,800
Jul 12, 20199.599.989.599.929.8112,700
Jul 11, 20199.899.979.829.969.8513,300
Jul 10, 20199.699.959.669.849.738,400
Jul 09, 20199.979.979.669.729.616,300
Jul 08, 20199.889.949.609.849.738,600
Jul 05, 20199.9510.049.629.909.795,100
Jul 03, 20199.8110.089.7710.009.898,400
Jul 02, 20199.709.799.519.709.5910,600
Jul 01, 201910.7910.799.749.849.7345,100
Jun 28, 201910.1310.849.8410.8410.72150,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...