OP Bancorp (OPBK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 5.32710280374 | 10.7 | 11.5 | 10.53 | 28453 | 11.13527664 | CS |
| 4 | 1.89 | 20.1492537313 | 9.38 | 11.5 | 9.3 | 17479 | 10.37692881 | CS |
| 12 | 1.92 | 20.5347593583 | 9.35 | 11.5 | 9.1 | 28511 | 9.8641937 | CS |
| 26 | 0.33 | 3.01645338208 | 10.94 | 11.5 | 8.91 | 25846 | 9.96981592 | CS |
| 52 | 2 | 21.5749730313 | 9.27 | 11.5 | 8.23 | 26870 | 9.75899202 | CS |
| 156 | 1.44 | 14.6490335707 | 9.83 | 14.8642 | 7.5 | 33700 | 11.07416456 | CS |
| 260 | 1.39 | 14.0688259109 | 9.88 | 14.8642 | 5.54 | 38481 | 10.0609143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 11.27 | 0.11 | 0.99 | 11.15 | 11.28 | 10.81 | 10186 |
| 1721428500 | 11.16 | 0.06 | 0.54 | 11.01 | 11.235 | 11 | 12053 |
| 1721342100 | 11.1 | -0.23 | -2.03 | 11.22 | 11.34 | 11.05 | 61189 |
| 1721255700 | 11.33 | 0.34 | 3.09 | 11 | 11.5 | 10.99 | 42466 |
| 1721169300 | 10.99 | 0.19 | 1.76 | 10.92 | 11.158 | 10.91 | 13130 |
| 1721082900 | 10.8 | 0.22 | 2.08 | 10.7 | 10.81 | 10.53 | 13425 |
| 1720823700 | 10.58 | 0.08 | 0.76 | 10.5 | 10.6 | 10.3301 | 10061 |
| 1720737300 | 10.5 | 0.45 | 4.48 | 10.13 | 10.5 | 10.13 | 25440 |
| 1720650900 | 10.05 | 0.5 | 5.24 | 9.5399999 | 10.05 | 9.45 | 19798 |
| 1720564500 | 9.55 | 0 | 0.00 | 9.55 | 9.58 | 9.505 | 5716 |
| 1720478100 | 9.55 | 0.03 | 0.32 | 9.53 | 9.6199999 | 9.53 | 7904 |
| 1720218900 | 9.52 | -0.11 | -1.14 | 9.64 | 9.64 | 9.4301999 | 7065 |
| 1720040640 | 9.63 | 0.11 | 1.16 | 9.47 | 9.63 | 9.47 | 4489 |
| 1719959700 | 9.52 | -0.02 | -0.21 | 9.56 | 9.671 | 9.5 | 7580 |
| 1719873300 | 9.5399999 | 0.24 | 2.58 | 9.58 | 9.58 | 9.4149999 | 19129 |
| 1719614100 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1719527700 | 9.3 | -0.22 | -2.31 | 9.52 | 9.615 | 9.3 | 21368 |
| 1719441300 | 9.52 | 0.14 | 1.49 | 9.39 | 9.52 | 9.31 | 15451 |
| 1719354900 | 9.38 | -0.07 | -0.74 | 9.39 | 9.47 | 9.35 | 12408 |
| 1719268500 | 9.45 | 0.04 | 0.43 | 9.38 | 9.56 | 9.38 | 15955 |
| 1719009300 | 9.41 | 0.05 | 0.53 | 9.32 | 9.42 | 9.31 | 23243 |
| 1718922900 | 9.36 | 0.06 | 0.65 | 9.28 | 9.405 | 9.28 | 14569 |
| 1718750100 | 9.3 | -0.2 | -2.11 | 9.48 | 9.53 | 9.28 | 32478 |
| 1718663700 | 9.5 | 0.09 | 0.96 | 9.38 | 9.51 | 9.3 | 35652 |
| 1718404500 | 9.41 | -0.16 | -1.67 | 9.58 | 9.7 | 9.41 | 22817 |
| 1718318100 | 9.57 | -0.04 | -0.42 | 9.61 | 9.7 | 9.55 | 28478 |
| 1718231700 | 9.61 | 0.06 | 0.63 | 9.67 | 9.85 | 9.6 | 33237 |
| 1718145300 | 9.55 | -0.05 | -0.52 | 9.6199999 | 9.9 | 9.53 | 33507 |
| 1718058900 | 9.6 | -0.17 | -1.74 | 9.71 | 9.85 | 9.6 | 28760 |
| 1717799700 | 9.77 | 0.02 | 0.21 | 9.77 | 9.91 | 9.77 | 27627 |
| 1717713300 | 9.75 | -0.1 | -1.02 | 9.75 | 9.94 | 9.75 | 26267 |
| 1717626900 | 9.85 | 0.29 | 3.03 | 9.67 | 9.89 | 9.64 | 18724 |
| 1717540500 | 9.56 | 0.02 | 0.21 | 9.55 | 9.89 | 9.5399999 | 35887 |
| 1717454100 | 9.5399999 | -0.26 | -2.65 | 9.84 | 9.97 | 9.5399999 | 18821 |
| 1717194900 | 9.8 | 0.2 | 2.08 | 9.63 | 9.97 | 9.6 | 11468 |
| 1717108500 | 9.6 | 0.21 | 2.24 | 9.39 | 9.68 | 9.39 | 20010 |
| 1717022100 | 9.39 | 0.07 | 0.75 | 9.36 | 9.435 | 9.315 | 15018 |
| 1716935700 | 9.32 | -0.3 | -3.12 | 9.61 | 9.77 | 9.32 | 31802 |
| 1716590100 | 9.6199999 | -0.25 | -2.53 | 9.855 | 9.98 | 9.6199999 | 25924 |
| 1716503700 | 9.8699999 | 0 | 0.00 | 9.88 | 10.05 | 9.75 | 30677 |
| 1716417300 | 9.8699999 | -0.07 | -0.70 | 10.04 | 10.045 | 9.8699999 | 16349 |
| 1716330900 | 9.94 | -0.05 | -0.50 | 9.96 | 10.05 | 9.8501 | 16902 |
| 1716244500 | 9.99 | -0.09 | -0.89 | 10.05 | 10.14 | 9.99 | 13950 |
| 1715985300 | 10.08 | 0.06 | 0.60 | 10.02 | 10.165 | 10.02 | 25496 |
| 1715898900 | 10.02 | 0.06 | 0.60 | 9.95 | 10.08 | 9.92 | 27802 |
| 1715812500 | 9.96 | 0.21 | 2.15 | 9.84 | 9.96 | 9.84 | 20531 |
| 1715726100 | 9.75 | -0.06 | -0.61 | 9.82 | 9.86 | 9.73 | 36731 |
| 1715639700 | 9.81 | -0.08 | -0.81 | 9.92 | 9.92 | 9.81 | 13877 |
| 1715380500 | 9.89 | -0.01 | -0.10 | 9.8699999 | 9.91 | 9.86 | 16371 |
| 1715294100 | 9.9 | -0.05 | -0.50 | 9.94 | 9.9677 | 9.85 | 55046 |
| 1715207700 | 9.95 | -0.19 | -1.87 | 10.07 | 10.07 | 9.8961 | 38536 |
| 1715121300 | 10.14 | -0.1 | -0.98 | 10.24 | 10.45 | 10.1 | 141831 |
| 1715034900 | 10.24 | 0.53 | 5.46 | 9.71 | 10.36 | 9.71 | 125261 |
| 1714775700 | 9.71 | 0.12 | 1.25 | 9.6 | 9.8 | 9.6 | 26705 |
| 1714689300 | 9.59 | 0.18 | 1.91 | 9.38 | 9.63 | 9.38 | 34883 |
| 1714602900 | 9.41 | 0.28 | 3.07 | 9.1199999 | 9.5 | 9.1199999 | 51584 |
| 1714516500 | 9.13 | -0.14 | -1.46 | 9.25 | 9.25 | 9.1 | 67043 |
| 1714430100 | 9.265 | -0.08 | -0.80 | 9.35 | 9.3956 | 9.25 | 38132 |
| 1714170900 | 9.34 | -0.09 | -0.95 | 9.52 | 9.52 | 9.27 | 42907 |
| 1714084500 | 9.43 | 0.04 | 0.43 | 9.38 | 9.545 | 9.31 | 48017 |
| 1713998100 | 9.39 | 0.06 | 0.64 | 9.26 | 9.5 | 9.26 | 30454 |
| 1713911700 | 9.33 | 0.01 | 0.11 | 9.38 | 9.5 | 9.27 | 31688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
