OP Bancorp (OPBK) Historical Stock Data
10.23 ↓0.01 (-0.10%)
As of May 7, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, OPBK is up 0.02% a day on average. There have been 17 days where OP Bancorp closed green and 13 days where OPBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.75 | 10.24 | ↑$0.50 (5.08%) | 9.75 | 10.36 | 125.26K |
| 2024-05-03 | 9.60 | 9.71 | ↑$0.11 (1.15%) | 9.60 | 9.80 | 26.71K |
| 2024-05-02 | 9.38 | 9.59 | ↑$0.21 (2.24%) | 9.38 | 9.63 | 34.88K |
| 2024-05-01 | 9.12 | 9.41 | ↑$0.29 (3.18%) | 9.12 | 9.50 | 51.58K |
| 2024-04-30 | 9.25 | 9.13 | ↓$0.12 (-1.30%) | 9.10 | 9.25 | 67.04K |
| 2024-04-29 | 9.35 | 9.27 | ↓$0.08 (-0.91%) | 9.25 | 9.40 | 38.13K |
| 2024-04-26 | 9.52 | 9.34 | ↓$0.18 (-1.89%) | 9.27 | 9.52 | 42.91K |
| 2024-04-25 | 9.38 | 9.43 | ↑$0.05 (0.53%) | 9.31 | 9.55 | 48.02K |
| 2024-04-24 | 9.26 | 9.39 | ↑$0.13 (1.40%) | 9.26 | 9.50 | 30.45K |
| 2024-04-23 | 9.38 | 9.33 | ↓$0.05 (-0.53%) | 9.27 | 9.50 | 31.69K |
| 2024-04-22 | 9.20 | 9.32 | ↑$0.12 (1.26%) | 9.16 | 9.49 | 40.59K |
| 2024-04-19 | 9.13 | 9.16 | ↑$0.03 (0.33%) | 9.08 | 9.27 | 30.42K |
| 2024-04-18 | 9.04 | 9.14 | ↑$0.10 (1.11%) | 8.99 | 9.15 | 20.84K |
| 2024-04-17 | 8.94 | 8.98 | ↑$0.04 (0.45%) | 8.93 | 9.07 | 17.49K |
| 2024-04-16 | 8.92 | 8.94 | ↑$0.02 (0.18%) | 8.91 | 9.16 | 24.58K |
| 2024-04-15 | 9.09 | 8.94 | ↓$0.15 (-1.65%) | 8.91 | 9.15 | 19.59K |
| 2024-04-12 | 9.06 | 9.07 | ↑$0.01 (0.11%) | 9.01 | 9.09 | 12.32K |
| 2024-04-11 | 9.05 | 9.15 | ↑$0.10 (1.10%) | 9.00 | 9.23 | 24.75K |
| 2024-04-10 | 9.63 | 9.05 | ↓$0.58 (-6.02%) | 9.04 | 9.65 | 55.26K |
| 2024-04-09 | 9.65 | 9.69 | ↑$0.04 (0.41%) | 9.65 | 9.81 | 13.82K |
| 2024-04-08 | 9.56 | 9.61 | ↑$0.05 (0.52%) | 9.56 | 9.79 | 22.60K |
| 2024-04-05 | 9.71 | 9.57 | ↓$0.14 (-1.44%) | 9.57 | 9.71 | 14.10K |
| 2024-04-04 | 9.70 | 9.61 | ↓$0.09 (-0.93%) | 9.60 | 9.75 | 21.43K |
| 2024-04-03 | 9.82 | 9.71 | ↓$0.11 (-1.12%) | 9.71 | 9.84 | 14.43K |
| 2024-04-02 | 9.84 | 9.91 | ↑$0.07 (0.71%) | 9.75 | 9.91 | 8.01K |
| 2024-04-01 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.80 | 10.01 | 13.70K |
| 2024-03-28 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.98 | 10.03 | 6.83K |
| 2024-03-27 | 10.02 | 9.99 | ↓$0.03 (-0.30%) | 9.94 | 10.09 | 6.19K |
| 2024-03-26 | 10.26 | 10.04 | ↓$0.22 (-2.14%) | 10.04 | 10.33 | 17.49K |
| 2024-03-25 | 10.31 | 10.24 | ↓$0.07 (-0.68%) | 10.14 | 10.31 | 12.08K |
Create an account or log in to view more rows.
$OPBK i'm out of slaps for the day
$OPBK FYI - leaning bullish
$OPBK push baby push!
$OPBK had to buy calls
$OPBK how low can she go
$OPBK this sell-off is meh.
$OPBK BULLS ALPHA
BEARS BETA
$OPBK I would not be a bear now
$OPBK wtf?
$OPBK Shorts are calling in all the favors