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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.70$8.1823,900——
2020-12-30$7.63$8.105,900——
2020-12-29$7.63$8.1016,300——
2020-12-28$7.61$8.08134,600——
2020-12-24$7.38$7.843,400——
2020-12-23$7.43$7.8913,800——
2020-12-22$7.38$7.8431,700——
2020-12-21$7.84$8.3338,000——
2020-12-18$7.62$8.09127,100——
2020-12-17$7.88$8.3715,200——
2020-12-16$7.68$8.1617,700——
2020-12-15$7.69$8.1765,800——
2020-12-14$7.41$7.8727,600——
2020-12-11$7.28$7.7313,200——
2020-12-10$7.41$7.877,700——
2020-12-09$7.26$7.7129,500——
2020-12-08$7.55$8.0231,300——
2020-12-07$7.38$7.8435,700——
2020-12-04$7.44$7.9011,500——
2020-12-03$7.22$7.6711,200——
2020-12-02$7.39$7.8524,600——
2020-12-01$7.11$7.5536,900——
2020-11-30$7.30$7.7526,400——
2020-11-27$7.32$7.7710,800——
2020-11-25$7.42$7.8829,700——
2020-11-24$7.48$7.9464,700——
2020-11-23$7.30$7.7530,600——
2020-11-20$7.24$7.6941,600——
2020-11-19$7.38$7.8424,100——
2020-11-18$7.40$7.8621,000——
2020-11-17$7.26$7.7133,200——
2020-11-16$7.19$7.6444,200——
2020-11-13$6.88$7.3117,700——
2020-11-12$6.87$7.3019,100——
2020-11-11$7.27$7.7214,800——
2020-11-10$7.44$7.9034,300——
2020-11-09$6.98$7.4174,300——
2020-11-06$6.54$6.9516,300——
2020-11-05$6.60$7.0118,800——
2020-11-04$6.44$6.7629,100——
2020-11-03$6.60$6.9327,900——
2020-11-02$6.58$6.919,200——
2020-10-30$6.43$6.759,000——
2020-10-29$6.56$6.895,400——
2020-10-28$6.61$6.9412,000——
2020-10-27$6.72$7.066,800——
2020-10-26$6.71$7.0511,900——
2020-10-23$6.62$6.9519,500——
2020-10-22$6.32$6.6423,100——
2020-10-21$6.40$6.7231,000——
2020-10-20$6.43$6.7511,400——
2020-10-19$6.18$6.4912,100——
2020-10-16$6.24$6.5518,500——
2020-10-15$6.28$6.6023,300——
2020-10-14$6.11$6.422,800——
2020-10-13$6.23$6.5447,400——
2020-10-12$6.35$6.6720,300——
2020-10-09$6.29$6.614,600——
2020-10-08$6.18$6.499,100——
2020-10-07$6.25$6.5749,100——
2020-10-06$6.02$6.3214,900——
2020-10-05$6.28$6.6017,900——
2020-10-02$5.75$6.049,400——
2020-10-01$5.72$6.0116,100——
2020-09-30$5.72$6.0116,600——
2020-09-29$5.82$6.1119,000——
2020-09-28$5.91$6.2138,200——
2020-09-25$5.68$5.9718,500——
2020-09-24$5.62$5.9028,400——
2020-09-23$5.78$6.0728,800——
2020-09-22$5.88$6.1845,800——
2020-09-21$6.10$6.4132,400——
2020-09-18$6.26$6.5836,600——
2020-09-17$6.29$6.616,500——
2020-09-16$6.29$6.6119,600——
2020-09-15$6.33$6.6530,200——
2020-09-14$6.47$6.8059,400——
2020-09-11$6.43$6.7536,000——
2020-09-10$6.27$6.5926,500——
2020-09-09$6.12$6.4317,200——
2020-09-08$6.15$6.4610,300——
2020-09-04$6.21$6.5220,600——
2020-09-03$6.10$6.4118,900——
2020-09-02$6.11$6.427,600——
2020-09-01$6.24$6.5511,100——
2020-08-31$6.10$6.4114,800——
2020-08-28$6.42$6.744,000——
2020-08-27$6.20$6.5125,500——
2020-08-26$6.19$6.507,100——
2020-08-25$6.13$6.4437,800——
2020-08-24$6.21$6.5212,100——
2020-08-21$6.05$6.3657,300——
2020-08-20$6.16$6.4751,300——
2020-08-19$6.24$6.5513,600——
2020-08-18$6.17$6.4818,100——
2020-08-17$6.26$6.5838,600——
2020-08-14$6.28$6.6014,100——
2020-08-13$6.39$6.714,100——
2020-08-12$6.45$6.7817,500——
2020-08-11$6.36$6.6822,000——
2020-08-10$6.43$6.7537,400——
2020-08-07$6.62$6.9529,700——
2020-08-06$6.42$6.7418,500——
2020-08-05$6.46$6.7922,700——
2020-08-04$6.34$6.5913,100——
2020-08-03$6.36$6.6124,700——
2020-07-31$6.22$6.4624,100——
2020-07-30$6.23$6.4714,500——
2020-07-29$6.30$6.5418,500——
2020-07-28$6.35$6.605,900——
2020-07-27$6.37$6.6243,100——
2020-07-24$6.38$6.635,500——
2020-07-23$6.37$6.629,300——
2020-07-22$6.40$6.6516,200——
2020-07-21$6.43$6.6819,800——
2020-07-20$6.22$6.4620,600——
2020-07-17$6.20$6.4437,400——
2020-07-16$6.38$6.6314,100——
2020-07-15$6.37$6.6242,700——
2020-07-14$6.38$6.635,500——
2020-07-13$6.42$6.6716,300——
2020-07-10$6.48$6.7323,000——
2020-07-09$6.28$6.5241,700——
2020-07-08$6.50$6.7537,200——
2020-07-07$6.70$6.9627,300——
2020-07-06$6.88$7.1532,100——
2020-07-02$6.86$7.1330,700——
2020-07-01$6.85$7.1217,000——
2020-06-30$6.90$7.17115,900——
2020-06-29$6.85$7.1257,400——
2020-06-26$6.76$7.02203,300——
2020-06-25$6.72$6.9830,500——
2020-06-24$6.65$6.9137,200——
2020-06-23$6.83$7.1035,700——
2020-06-22$6.90$7.1726,000——
2020-06-19$6.77$7.03116,000——
2020-06-18$6.64$6.9025,700——
2020-06-17$6.85$7.1215,500——
2020-06-16$7.05$7.3217,000——
2020-06-15$6.69$6.9546,300——
2020-06-12$6.45$6.7038,300——
2020-06-11$6.26$6.5060,200——
2020-06-10$6.94$7.2127,700——
2020-06-09$7.17$7.4546,500——
2020-06-08$7.10$7.3878,500——
2020-06-05$6.68$6.9480,600——
2020-06-04$6.28$6.5247,000——
2020-06-03$6.31$6.5659,300——
2020-06-02$6.17$6.4160,100——
2020-06-01$6.02$6.2547,500——
2020-05-29$6.34$6.5926,300——
2020-05-28$6.34$6.59143,100——
2020-05-27$6.40$6.6556,300——
2020-05-26$6.13$6.3734,600——
2020-05-22$6.07$6.3178,800——
2020-05-21$6.23$6.4720,500——
2020-05-20$6.31$6.5620,700——
2020-05-19$5.91$6.1429,300——
2020-05-18$6.47$6.7240,800——
2020-05-15$6.15$6.3921,300——
2020-05-14$5.81$6.0444,500——
2020-05-13$6.00$6.2362,600——
2020-05-12$6.10$6.3434,700——
2020-05-11$6.37$6.6260,000——
2020-05-08$6.60$6.8697,300——
2020-05-07$6.55$6.8037,000——
2020-05-06$6.54$6.7936,200——
2020-05-05$6.93$7.1367,100——
2020-05-04$7.15$7.3517,000——
2020-05-01$6.94$7.1430,800——
2020-04-30$7.06$7.2623,300——
2020-04-29$7.50$7.7145,000——
2020-04-28$7.18$7.3820,400——
2020-04-27$7.14$7.3417,600——
2020-04-24$6.94$7.1440,300——
2020-04-23$6.95$7.1513,500——
2020-04-22$7.19$7.3920,400——
2020-04-21$6.92$7.1217,900——
2020-04-20$6.89$7.0915,500——
2020-04-17$7.32$7.5326,600——
2020-04-16$7.10$7.3042,500——
2020-04-15$6.93$7.1322,200——
2020-04-14$7.29$7.5016,300——
2020-04-13$7.50$7.7127,000——
2020-04-09$7.83$8.0537,900——
2020-04-08$6.98$7.1828,100——
2020-04-07$6.90$7.1013,900——
2020-04-06$7.00$7.2048,000——
2020-04-03$7.39$7.6042,500——
2020-04-02$6.94$7.1443,200——
2020-04-01$7.05$7.2539,700——
2020-03-31$7.46$7.6751,300——
2020-03-30$7.24$7.4525,700——
2020-03-27$6.81$7.0026,300——
2020-03-26$7.85$8.0747,000——
2020-03-25$7.15$7.3542,000——
2020-03-24$6.96$7.1640,500——
2020-03-23$7.10$7.3074,200——
2020-03-20$6.75$6.9491,900——
2020-03-19$6.51$6.69100,800——
2020-03-18$6.70$6.8999,100——
2020-03-17$7.03$7.2380,100——
2020-03-16$6.69$6.88206,500——
2020-03-13$7.11$7.31151,000——
2020-03-12$6.78$6.9766,700——
2020-03-11$7.73$7.9539,000——
2020-03-10$8.29$8.53108,600——
2020-03-09$7.87$8.09231,500——
2020-03-06$8.75$9.0048,600——
2020-03-05$8.83$9.0838,600——
2020-03-04$9.20$9.4613,300——
2020-03-03$9.00$9.2633,200——
2020-03-02$9.50$9.7753,200——
2020-02-28$8.85$9.1061,900——
2020-02-27$9.20$9.4642,700——
2020-02-26$9.62$9.8911,200——
2020-02-25$9.77$10.0595,400——
2020-02-24$9.99$10.2768,000——
2020-02-21$10.10$10.3927,900——
2020-02-20$10.13$10.4211,600——
2020-02-19$10.10$10.3920,600——
2020-02-18$10.11$10.4069,300——
2020-02-14$10.07$10.3611,300——
2020-02-13$10.03$10.3138,100——
2020-02-12$10.00$10.2834,000——
2020-02-11$9.93$10.2137,800——
2020-02-10$10.00$10.2846,300——
2020-02-07$9.99$10.2737,400——
2020-02-06$9.92$10.2025,200——
2020-02-05$10.04$10.3221,700——
2020-02-04$10.14$10.3617,700——
2020-02-03$10.04$10.25259,500——
2020-01-31$9.99$10.2066,500——
2020-01-30$10.15$10.3716,900——
2020-01-29$9.95$10.166,800——
2020-01-28$10.05$10.266,300——
2020-01-27$9.96$10.1713,700——
2020-01-24$10.03$10.246,800——
2020-01-23$9.78$9.995,900——
2020-01-22$9.80$10.012,600——
2020-01-21$9.84$10.0515,700——
2020-01-17$9.90$10.1111,700——
2020-01-16$9.88$10.0921,100——
2020-01-15$9.74$9.9518,500——
2020-01-14$9.71$9.9221,000——
2020-01-13$9.75$9.9682,900——
2020-01-10$9.73$9.94119,200——
2020-01-09$9.78$9.996,400——
2020-01-08$9.85$10.0612,400——
2020-01-07$9.82$10.0311,300——
2020-01-06$10.06$10.277,100——
2020-01-03$10.12$10.345,600——
2020-01-02$10.23$10.456,900——