NASDAQ:OPBK | Historical Stock Price | OP Bancorp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.68$1.65$3.95$9.50$22.812005-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.30$1.300——
2011-12-29$1.30$1.300——
2011-12-28$1.30$1.300——
2011-12-27$1.30$1.300——
2011-12-23$1.30$1.300——
2011-12-22$1.30$1.300——
2011-12-21$1.30$1.300——
2011-12-20$1.30$1.300——
2011-12-19$1.30$1.300——
2011-12-16$1.30$1.300——
2011-12-15$1.30$1.300——
2011-12-14$1.30$1.300——
2011-12-13$1.30$1.300——
2011-12-12$1.30$1.300——
2011-12-09$1.30$1.300——
2011-12-08$1.30$1.300——
2011-12-07$1.30$1.300——
2011-12-06$1.30$1.30500——
2011-12-05$1.42$1.420——
2011-12-02$1.42$1.420——
2011-12-01$1.42$1.420——
2011-11-30$1.42$1.420——
2011-11-29$1.42$1.420——
2011-11-28$1.42$1.420——
2011-11-25$1.42$1.420——
2011-11-23$1.42$1.420——
2011-11-22$1.42$1.420——
2011-11-21$1.42$1.421,500——
2011-11-18$1.99$1.990——
2011-11-17$1.99$1.990——
2011-11-16$1.99$1.99100——
2011-11-15$1.46$1.460——
2011-11-14$1.46$1.460——
2011-11-11$1.46$1.460——
2011-11-10$1.46$1.460——
2011-11-09$1.46$1.460——
2011-11-08$1.46$1.460——
2011-11-07$1.46$1.460——
2011-11-04$1.46$1.460——
2011-11-03$1.46$1.460——
2011-11-02$1.46$1.460——
2011-11-01$1.46$1.460——
2011-10-31$1.46$1.460——
2011-10-28$1.46$1.460——
2011-10-27$1.46$1.460——
2011-10-26$1.46$1.460——
2011-10-25$1.46$1.465,000——
2011-10-24$2.05$2.050——
2011-10-21$2.05$2.050——
2011-10-20$2.05$2.050——
2011-10-19$2.05$2.050——
2011-10-18$2.05$2.050——
2011-10-17$2.05$2.050——
2011-10-14$2.05$2.050——
2011-10-13$2.05$2.050——
2011-10-12$2.05$2.050——
2011-10-11$2.05$2.050——
2011-10-10$2.05$2.050——
2011-10-07$2.05$2.050——
2011-10-06$2.05$2.050——
2011-10-05$2.05$2.050——
2011-10-04$2.05$2.050——
2011-10-03$2.05$2.050——
2011-09-30$2.05$2.050——
2011-09-29$2.05$2.050——
2011-09-28$2.05$2.050——
2011-09-27$2.05$2.050——
2011-09-26$2.05$2.050——
2011-09-23$2.05$2.050——
2011-09-22$2.05$2.050——
2011-09-21$2.05$2.050——
2011-09-20$2.05$2.050——
2011-09-19$2.05$2.050——
2011-09-16$2.05$2.050——
2011-09-15$2.05$2.050——
2011-09-14$2.05$2.050——
2011-09-13$2.05$2.050——
2011-09-12$2.05$2.050——
2011-09-09$2.05$2.050——
2011-09-08$2.05$2.050——
2011-09-07$2.05$2.050——
2011-09-06$2.05$2.050——
2011-09-02$2.05$2.050——
2011-09-01$2.05$2.050——
2011-08-31$2.05$2.050——
2011-08-30$2.05$2.050——
2011-08-29$2.05$2.050——
2011-08-26$2.05$2.050——
2011-08-25$2.05$2.050——
2011-08-24$2.05$2.050——
2011-08-23$2.05$2.050——
2011-08-22$2.05$2.050——
2011-08-19$2.05$2.050——
2011-08-18$2.05$2.050——
2011-08-17$2.05$2.050——
2011-08-16$2.05$2.050——
2011-08-15$2.05$2.050——
2011-08-12$2.05$2.050——
2011-08-11$2.05$2.050——
2011-08-10$2.05$2.050——
2011-08-09$2.05$2.050——
2011-08-08$2.05$2.050——
2011-08-05$2.05$2.050——
2011-08-04$2.05$2.050——
2011-08-03$2.05$2.050——
2011-08-02$2.05$2.050——
2011-08-01$2.05$2.050——
2011-07-29$2.05$2.050——
2011-07-28$2.05$2.050——
2011-07-27$2.05$2.050——
2011-07-26$2.05$2.050——
2011-07-25$2.05$2.050——
2011-07-22$2.05$2.050——
2011-07-21$2.05$2.050——
2011-07-20$2.05$2.050——
2011-07-19$2.05$2.050——
2011-07-18$2.05$2.050——
2011-07-15$2.05$2.050——
2011-07-14$2.05$2.050——
2011-07-13$2.05$2.0515,400——
2011-07-12$1.80$1.800——
2011-07-11$1.80$1.80500——
2011-07-08$2.00$2.000——
2011-07-07$2.00$2.000——
2011-07-06$2.00$2.000——
2011-07-05$2.00$2.000——
2011-07-01$2.00$2.000——
2011-06-30$2.00$2.000——
2011-06-29$2.00$2.000——
2011-06-28$2.00$2.000——
2011-06-27$2.00$2.000——
2011-06-24$2.00$2.000——
2011-06-23$2.00$2.000——
2011-06-22$2.00$2.000——
2011-06-21$2.00$2.000——
2011-06-20$2.00$2.000——
2011-06-17$2.00$2.000——
2011-06-16$2.00$2.000——
2011-06-15$2.00$2.000——
2011-06-14$2.00$2.000——
2011-06-13$2.00$2.000——
2011-06-10$2.00$2.000——
2011-06-09$2.00$2.000——
2011-06-08$2.00$2.000——
2011-06-07$2.00$2.000——
2011-06-06$2.00$2.000——
2011-06-03$2.00$2.000——
2011-06-02$2.00$2.000——
2011-06-01$2.00$2.000——
2011-05-31$2.00$2.000——
2011-05-27$2.00$2.000——
2011-05-26$2.00$2.000——
2011-05-25$2.00$2.000——
2011-05-24$2.00$2.000——
2011-05-23$2.00$2.000——
2011-05-20$2.00$2.000——
2011-05-19$2.00$2.00500——
2011-05-18$2.00$2.000——
2011-05-17$2.00$2.000——
2011-05-16$2.00$2.000——
2011-05-13$2.00$2.000——
2011-05-12$2.00$2.00100——
2011-05-11$1.41$1.410——
2011-05-10$1.41$1.410——
2011-05-09$1.41$1.410——
2011-05-06$1.41$1.410——
2011-05-05$1.41$1.410——
2011-05-04$1.41$1.410——
2011-05-03$1.41$1.410——
2011-05-02$1.41$1.410——
2011-04-29$1.41$1.410——
2011-04-28$1.41$1.410——
2011-04-27$1.41$1.410——
2011-04-26$1.41$1.410——
2011-04-25$1.41$1.410——
2011-04-21$1.41$1.410——
2011-04-20$1.41$1.410——
2011-04-19$1.41$1.410——
2011-04-18$1.41$1.410——
2011-04-15$1.41$1.410——
2011-04-14$1.41$1.4115,000——
2011-04-13$2.25$2.250——
2011-04-12$2.25$2.250——
2011-04-11$2.25$2.250——
2011-04-08$2.25$2.250——
2011-04-07$2.25$2.250——
2011-04-06$2.25$2.250——
2011-04-05$2.25$2.250——
2011-04-04$2.25$2.250——
2011-04-01$2.25$2.250——
2011-03-31$2.25$2.250——
2011-03-30$2.25$2.250——
2011-03-29$2.25$2.250——
2011-03-28$2.25$2.250——
2011-03-25$2.25$2.250——
2011-03-24$2.25$2.250——
2011-03-23$2.25$2.250——
2011-03-22$2.25$2.250——
2011-03-21$2.25$2.250——
2011-03-18$2.25$2.250——
2011-03-17$2.25$2.250——
2011-03-16$2.25$2.250——
2011-03-15$2.25$2.250——
2011-03-14$2.25$2.250——
2011-03-11$2.25$2.250——
2011-03-10$2.25$2.250——
2011-03-09$2.25$2.250——
2011-03-08$2.25$2.250——
2011-03-07$2.25$2.250——
2011-03-04$2.25$2.250——
2011-03-03$2.25$2.250——
2011-03-02$2.25$2.25100——
2011-03-01$1.50$1.500——
2011-02-28$1.50$1.500——
2011-02-25$1.50$1.500——
2011-02-24$1.50$1.500——
2011-02-23$1.50$1.500——
2011-02-22$1.50$1.500——
2011-02-18$1.50$1.500——
2011-02-17$1.50$1.500——
2011-02-16$1.50$1.500——
2011-02-15$1.50$1.500——
2011-02-14$1.50$1.500——
2011-02-11$1.50$1.500——
2011-02-10$1.50$1.500——
2011-02-09$1.50$1.500——
2011-02-08$1.50$1.500——
2011-02-07$1.50$1.500——
2011-02-04$1.50$1.500——
2011-02-03$1.50$1.500——
2011-02-02$1.50$1.500——
2011-02-01$1.50$1.500——
2011-01-31$1.50$1.500——
2011-01-28$1.50$1.500——
2011-01-27$1.50$1.500——
2011-01-26$1.50$1.500——
2011-01-25$1.50$1.500——
2011-01-24$1.50$1.500——
2011-01-21$1.50$1.501,800——
2011-01-20$1.55$1.550——
2011-01-19$1.55$1.550——
2011-01-18$1.55$1.550——
2011-01-14$1.55$1.550——
2011-01-13$1.55$1.550——
2011-01-12$1.55$1.550——
2011-01-11$1.55$1.550——
2011-01-10$1.55$1.550——
2011-01-07$1.55$1.550——
2011-01-06$1.55$1.550——
2011-01-05$1.55$1.550——
2011-01-04$1.55$1.550——
2011-01-03$1.55$1.550——