Australia markets closed

OP Bancorp (OPBK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.71+0.12 (+1.25%)
At close: 04:00PM EDT
9.65 -0.06 (-0.62%)
After hours: 04:02PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.609.809.609.719.7126,418
02 May 20249.389.639.389.599.5934,900
01 May 20249.129.509.129.419.4151,600
30 Apr 20249.259.259.109.139.1367,000
29 Apr 20249.359.409.259.279.2738,100
26 Apr 20249.529.529.279.349.3442,900
25 Apr 20249.389.559.319.439.4348,000
24 Apr 20249.269.509.269.399.3930,500
23 Apr 20249.389.509.279.339.3331,700
22 Apr 20249.209.499.169.329.3240,600
19 Apr 20249.139.279.089.169.1630,400
18 Apr 20249.049.158.999.149.1420,800
17 Apr 20248.949.078.938.988.9817,500
16 Apr 20248.929.168.918.948.9424,600
15 Apr 20249.099.158.918.948.9419,600
12 Apr 20249.069.099.019.079.0712,300
11 Apr 20249.059.239.009.159.1524,700
10 Apr 20249.639.659.049.059.0555,300
09 Apr 20249.659.819.659.699.6913,800
08 Apr 20249.569.799.569.619.6122,600
05 Apr 20249.719.719.579.579.5714,100
04 Apr 20249.709.749.609.619.6121,400
03 Apr 20249.829.849.719.719.7114,400
02 Apr 20249.849.919.759.919.918,000
01 Apr 20249.9810.019.809.979.9713,700
28 Mar 20249.9810.039.989.989.986,800
27 Mar 202410.0210.099.949.999.996,200
26 Mar 202410.2610.3310.0410.0410.0417,500
25 Mar 202410.3110.3110.1410.2410.2412,100
22 Mar 202410.2010.2810.1810.2510.2514,400
21 Mar 202410.1110.3110.1110.2610.2621,300
20 Mar 20249.8110.059.8110.0510.0512,200
19 Mar 20249.8710.009.809.829.8216,000
18 Mar 202410.0010.109.919.919.9112,700
15 Mar 20249.9210.099.929.969.9618,600
14 Mar 202410.1510.219.929.929.9243,500
13 Mar 202410.1510.1810.1110.1210.1241,400
12 Mar 202410.4210.4410.1110.1510.1517,200
11 Mar 202410.4510.4610.3010.3310.336,600
08 Mar 202410.4210.4710.2710.4610.4610,100
07 Mar 202410.3610.5010.3210.4010.4012,100
06 Mar 202410.3310.5810.2510.3910.3911,400
05 Mar 202410.4810.5710.2310.2310.2314,600
04 Mar 202410.2610.5910.1010.5810.5853,400
01 Mar 202410.3010.3510.0010.2010.2020,800
29 Feb 202410.2610.4410.1610.3610.3614,800
28 Feb 202410.3210.3210.2010.2010.2026,300
27 Feb 202410.3110.4710.2310.3810.3820,600
26 Feb 202410.5310.5310.2510.3510.359,100
23 Feb 202410.4510.6310.3410.5010.5011,500
22 Feb 202410.1410.459.9610.4010.4015,900
21 Feb 202410.1710.3410.0310.2010.2025,700
20 Feb 202410.1610.3910.1610.2310.2313,200
16 Feb 202410.0410.2410.0410.1710.1712,900
15 Feb 20249.8410.259.7910.1510.1518,800
14 Feb 20249.7710.009.779.879.8716,200
13 Feb 202410.0410.139.769.769.7632,300
12 Feb 202410.2710.3910.2310.2310.2312,100
09 Feb 20249.7010.229.7010.0410.0428,700
08 Feb 20249.679.959.679.689.6821,600
07 Feb 20249.819.819.469.679.6726,500
07 Feb 20240.12 Dividend
06 Feb 202410.1710.289.889.899.7727,300
05 Feb 202410.5510.5610.1910.1910.0728,100
02 Feb 202410.8111.0010.6210.6210.4919,700
01 Feb 202411.1311.1310.5610.7810.6557,000
31 Jan 202411.2211.4110.9110.9110.7888,700
30 Jan 202411.2711.4911.2311.2811.1421,600
29 Jan 202411.3811.4111.2311.2711.1331,100
26 Jan 202410.8711.3910.5211.3511.2131,900
25 Jan 202411.0911.1611.0311.0910.9626,800
24 Jan 202411.1411.1710.9911.0510.9246,400
23 Jan 202411.0411.1310.9510.9710.8417,300
22 Jan 202411.0011.1711.0011.0610.9330,400
19 Jan 202410.7510.9710.7310.9610.8342,300
18 Jan 202410.7910.8710.6210.7010.5744,000
17 Jan 202410.8710.8710.7510.7510.6217,700
16 Jan 202410.8510.9810.7910.8910.7624,200
12 Jan 202410.9811.0810.8810.9410.8126,000
11 Jan 202410.8411.1310.7510.9110.7883,400
10 Jan 202410.8510.9810.7710.8110.6869,800
09 Jan 202410.8410.9610.7910.9010.7718,800
08 Jan 202410.8010.9010.7310.8810.7513,600
05 Jan 202410.7710.8310.7310.7710.6434,400
04 Jan 202410.9410.9910.7210.8310.7035,300
03 Jan 202411.0211.1110.6610.8110.6827,700
02 Jan 202410.9211.0410.9111.0110.8812,700
29 Dec 202311.0011.0110.8910.9510.828,400
28 Dec 202311.0611.1110.9811.0210.894,000
27 Dec 202311.1411.1811.0311.0310.9017,900
26 Dec 202311.0511.1411.0111.1110.986,600
22 Dec 202311.1211.2211.0211.0410.9110,700
21 Dec 202311.0211.1110.8611.1010.9724,800
20 Dec 202311.0011.1910.9411.0110.8871,700
19 Dec 202310.7411.1010.6511.0510.9242,700
18 Dec 202310.5210.8810.4510.8510.7243,700
15 Dec 202310.2010.5010.1510.5010.3759,100
14 Dec 20239.3310.279.3310.1910.07136,200
13 Dec 20239.469.779.119.159.04133,900
12 Dec 20239.479.549.469.469.3513,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...