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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.10$2.100——
2012-12-28$2.10$2.100——
2012-12-27$2.10$2.100——
2012-12-26$2.10$2.100——
2012-12-24$2.10$2.100——
2012-12-21$2.10$2.100——
2012-12-20$2.10$2.100——
2012-12-19$2.10$2.100——
2012-12-18$2.10$2.100——
2012-12-17$2.10$2.100——
2012-12-14$2.10$2.100——
2012-12-13$2.10$2.100——
2012-12-12$2.10$2.100——
2012-12-11$2.10$2.100——
2012-12-10$2.10$2.100——
2012-12-07$2.10$2.100——
2012-12-06$2.10$2.100——
2012-12-05$2.10$2.1042,100——
2012-12-04$1.75$1.750——
2012-12-03$1.75$1.750——
2012-11-30$1.75$1.75500——
2012-11-29$2.00$2.000——
2012-11-28$2.00$2.000——
2012-11-27$2.00$2.000——
2012-11-26$2.00$2.000——
2012-11-23$2.00$2.000——
2012-11-21$2.00$2.000——
2012-11-20$2.00$2.000——
2012-11-19$2.00$2.000——
2012-11-16$2.00$2.000——
2012-11-15$2.00$2.000——
2012-11-14$2.00$2.000——
2012-11-13$2.00$2.000——
2012-11-12$2.00$2.000——
2012-11-09$2.00$2.00400——
2012-11-08$2.00$2.004,900——
2012-11-07$1.40$1.400——
2012-11-06$1.40$1.400——
2012-11-05$1.40$1.400——
2012-11-02$1.40$1.400——
2012-11-01$1.40$1.400——
2012-10-31$1.40$1.400——
2012-10-26$1.40$1.400——
2012-10-25$1.40$1.400——
2012-10-24$1.40$1.400——
2012-10-23$1.40$1.400——
2012-10-22$1.40$1.400——
2012-10-19$1.40$1.400——
2012-10-18$1.40$1.400——
2012-10-17$1.40$1.400——
2012-10-16$1.40$1.400——
2012-10-15$1.40$1.400——
2012-10-12$1.40$1.400——
2012-10-11$1.40$1.400——
2012-10-10$1.40$1.400——
2012-10-09$1.40$1.400——
2012-10-08$1.40$1.400——
2012-10-05$1.40$1.400——
2012-10-04$1.40$1.400——
2012-10-03$1.40$1.400——
2012-10-02$1.40$1.400——
2012-10-01$1.40$1.400——
2012-09-28$1.40$1.400——
2012-09-27$1.40$1.400——
2012-09-26$1.40$1.400——
2012-09-25$1.40$1.400——
2012-09-24$1.40$1.400——
2012-09-21$1.40$1.400——
2012-09-20$1.40$1.400——
2012-09-19$1.40$1.400——
2012-09-18$1.40$1.400——
2012-09-17$1.40$1.400——
2012-09-14$1.40$1.400——
2012-09-13$1.40$1.400——
2012-09-12$1.40$1.400——
2012-09-11$1.40$1.400——
2012-09-10$1.40$1.400——
2012-09-07$1.40$1.400——
2012-09-06$1.40$1.400——
2012-09-05$1.40$1.400——
2012-09-04$1.40$1.400——
2012-08-31$1.40$1.400——
2012-08-30$1.40$1.400——
2012-08-29$1.40$1.400——
2012-08-28$1.40$1.400——
2012-08-27$1.40$1.400——
2012-08-24$1.40$1.400——
2012-08-23$1.40$1.400——
2012-08-22$1.40$1.400——
2012-08-21$1.40$1.400——
2012-08-20$1.40$1.400——
2012-08-17$1.40$1.400——
2012-08-16$1.40$1.400——
2012-08-15$1.40$1.400——
2012-08-14$1.40$1.400——
2012-08-13$1.40$1.400——
2012-08-10$1.40$1.400——
2012-08-09$1.40$1.400——
2012-08-08$1.40$1.400——
2012-08-07$1.40$1.400——
2012-08-06$1.40$1.400——
2012-08-03$1.40$1.400——
2012-08-02$1.40$1.400——
2012-08-01$1.40$1.400——
2012-07-31$1.40$1.400——
2012-07-30$1.40$1.400——
2012-07-27$1.40$1.400——
2012-07-26$1.40$1.400——
2012-07-25$1.40$1.400——
2012-07-24$1.40$1.400——
2012-07-23$1.40$1.400——
2012-07-20$1.40$1.400——
2012-07-19$1.40$1.400——
2012-07-18$1.40$1.400——
2012-07-17$1.40$1.400——
2012-07-16$1.40$1.400——
2012-07-13$1.40$1.400——
2012-07-12$1.40$1.400——
2012-07-11$1.40$1.400——
2012-07-10$1.40$1.400——
2012-07-09$1.40$1.400——
2012-07-06$1.40$1.400——
2012-07-05$1.40$1.400——
2012-07-03$1.40$1.400——
2012-07-02$1.40$1.400——
2012-06-29$1.40$1.400——
2012-06-28$1.40$1.400——
2012-06-27$1.40$1.400——
2012-06-26$1.40$1.400——
2012-06-25$1.40$1.400——
2012-06-22$1.40$1.400——
2012-06-21$1.40$1.400——
2012-06-20$1.40$1.400——
2012-06-19$1.40$1.400——
2012-06-18$1.40$1.400——
2012-06-15$1.40$1.400——
2012-06-14$1.40$1.400——
2012-06-13$1.40$1.400——
2012-06-12$1.40$1.400——
2012-06-11$1.40$1.400——
2012-06-08$1.40$1.400——
2012-06-07$1.40$1.400——
2012-06-06$1.40$1.400——
2012-06-05$1.40$1.400——
2012-06-04$1.40$1.400——
2012-06-01$1.40$1.400——
2012-05-31$1.40$1.400——
2012-05-30$1.40$1.400——
2012-05-29$1.40$1.400——
2012-05-25$1.40$1.400——
2012-05-24$1.40$1.400——
2012-05-23$1.40$1.400——
2012-05-22$1.40$1.400——
2012-05-21$1.40$1.400——
2012-05-18$1.40$1.400——
2012-05-17$1.40$1.400——
2012-05-16$1.40$1.400——
2012-05-15$1.40$1.400——
2012-05-14$1.40$1.400——
2012-05-11$1.40$1.400——
2012-05-10$1.40$1.400——
2012-05-09$1.40$1.400——
2012-05-08$1.40$1.400——
2012-05-07$1.40$1.400——
2012-05-04$1.40$1.400——
2012-05-03$1.40$1.400——
2012-05-02$1.40$1.400——
2012-05-01$1.40$1.400——
2012-04-30$1.40$1.400——
2012-04-27$1.40$1.400——
2012-04-26$1.40$1.400——
2012-04-25$1.40$1.400——
2012-04-24$1.40$1.400——
2012-04-23$1.40$1.400——
2012-04-20$1.40$1.400——
2012-04-19$1.40$1.400——
2012-04-18$1.40$1.400——
2012-04-17$1.40$1.400——
2012-04-16$1.40$1.400——
2012-04-13$1.40$1.400——
2012-04-12$1.40$1.400——
2012-04-11$1.40$1.400——
2012-04-10$1.40$1.400——
2012-04-09$1.40$1.400——
2012-04-05$1.40$1.400——
2012-04-04$1.40$1.400——
2012-04-03$1.40$1.400——
2012-04-02$1.40$1.400——
2012-03-30$1.40$1.400——
2012-03-29$1.40$1.400——
2012-03-28$1.40$1.400——
2012-03-27$1.40$1.400——
2012-03-26$1.40$1.400——
2012-03-23$1.40$1.400——
2012-03-22$1.40$1.400——
2012-03-21$1.40$1.400——
2012-03-20$1.40$1.400——
2012-03-19$1.40$1.401,000——
2012-03-16$1.45$1.450——
2012-03-15$1.45$1.450——
2012-03-14$1.45$1.450——
2012-03-13$1.45$1.450——
2012-03-12$1.45$1.450——
2012-03-09$1.45$1.450——
2012-03-08$1.45$1.450——
2012-03-07$1.45$1.450——
2012-03-06$1.45$1.450——
2012-03-05$1.45$1.450——
2012-03-02$1.45$1.450——
2012-03-01$1.45$1.450——
2012-02-29$1.45$1.450——
2012-02-28$1.45$1.450——
2012-02-27$1.45$1.450——
2012-02-24$1.45$1.450——
2012-02-23$1.45$1.450——
2012-02-22$1.45$1.450——
2012-02-21$1.45$1.450——
2012-02-17$1.45$1.450——
2012-02-16$1.45$1.450——
2012-02-15$1.45$1.450——
2012-02-14$1.45$1.450——
2012-02-13$1.45$1.450——
2012-02-10$1.45$1.450——
2012-02-09$1.45$1.450——
2012-02-08$1.45$1.450——
2012-02-07$1.45$1.450——
2012-02-06$1.45$1.450——
2012-02-03$1.45$1.450——
2012-02-02$1.45$1.450——
2012-02-01$1.45$1.450——
2012-01-31$1.45$1.450——
2012-01-30$1.45$1.450——
2012-01-27$1.45$1.450——
2012-01-26$1.45$1.450——
2012-01-25$1.45$1.450——
2012-01-24$1.45$1.450——
2012-01-23$1.45$1.450——
2012-01-20$1.45$1.450——
2012-01-19$1.45$1.450——
2012-01-18$1.45$1.459,600——
2012-01-17$1.50$1.50200——
2012-01-13$1.30$1.300——
2012-01-12$1.30$1.300——
2012-01-11$1.30$1.305,000——
2012-01-10$1.30$1.300——
2012-01-09$1.30$1.300——
2012-01-06$1.30$1.300——
2012-01-05$1.30$1.300——
2012-01-04$1.30$1.300——
2012-01-03$1.30$1.300——