OP Bancorp Stock Price History
NASDAQ: OPBKFinanceMajor BanksUSD
14.89-0.18 (-1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPBK price history at a glance
The price history for OP Bancorp (OPBK) on this page begins on August 8, 2005, when the stock closed at $10.50; it most recently closed at $14.89 on October 5, 2026. The highest price in this record is $18.57, reached on December 2, 2024; the latest close is 19.8% below that peak. Across the 20 complete calendar years in the table, OPBK finished higher in 9 and lower in 11. Its best year was 2010 (+287.5%) and its worst was 2009 (-87.7%).
Over roughly 21 years the share price changed +41.8%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, OPBK has gained 10.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $18.57
- Date of high
- Dec 2, 2024
- Low since 2005
- $0.26
- Date of low
- Aug 24, 2009
- 52-week high
- $16.83
- 52-week low
- $12.41
- IPO year
- 2018
- Last close
- $14.89
OPBK returns
1 week
-3.81%
1 month
-2.04%
3 months
+0.20%
6 months
+4.49%
Year to date
+5.45%
1 year
+10.05%
3 years
+68.44%
5 years
+43.17%
OPBK price return, excluding dividends.
OPBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.89 | +6.51% |
| 2025 | 13.98 | -10.27% |
| 2024 | 15.58 | +42.28% |
| 2023 | 10.95 | -1.88% |
| 2022 | 11.16 | -12.54% |
| 2021 | 12.76 | +65.71% |
| 2020 | 7.70 | -23.91% |
| 2019 | 10.12 | +12.20% |
| 2018 | 9.02 | -7.96% |
| 2017 | 9.80 | +27.27% |
| 2016 | 7.70 | +17.56% |
| 2015 | 6.55 | -7.75% |
| 2014 | 7.10 | -2.74% |
| 2013 | 7.30 | +247.62% |
| 2012 | 2.10 | +61.54% |
| 2011 | 1.30 | -16.13% |
| 2010 | 1.55 | +287.50% |
| 2009 | 0.40 | -87.69% |
| 2008 | 3.25 | -45.83% |
| 2007 | 6.00 | -55.06% |
| 2006 | 13.35 | +15.58% |
| 2005* | 11.55 | +10.00% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
OPBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.09 | 15.09 | 14.81 | 14.89 | -1.19% | |
| 15.01 | 15.19 | 15.01 | 15.07 | -0.46% | |
| 15.13 | 15.27 | 15.00 | 15.14 | -0.59% | |
| 15.20 | 15.37 | 15.13 | 15.23 | +0.20% | |
| 15.50 | 15.51 | 15.18 | 15.20 | -1.81% | |
| 15.25 | 15.54 | 15.25 | 15.48 | +1.64% | |
| 15.00 | 15.24 | 14.83 | 15.23 | +1.53% | |
| 15.24 | 15.24 | 14.95 | 15.00 | -1.25% | |
| 15.19 | 15.24 | 15.02 | 15.19 | -0.13% | |
| 15.17 | 15.24 | 15.11 | 15.21 | +0.20% | |
| 15.09 | 15.27 | 15.01 | 15.18 | +0.46% | |
| 14.92 | 15.13 | 14.85 | 15.11 | +1.55% | |
| 15.31 | 15.31 | 14.85 | 14.88 | -3.19% | |
| 15.37 | 15.45 | 15.25 | 15.37 | +0.52% | |
| 15.40 | 15.50 | 15.26 | 15.29 | -0.78% | |
| 15.33 | 15.45 | 15.08 | 15.41 | -0.06% | |
| 15.50 | 15.67 | 15.20 | 15.42 | +0.13% | |
| 15.47 | 15.56 | 15.18 | 15.40 | -0.52% | |
| 15.38 | 15.48 | 15.35 | 15.48 | +0.52% | |
| 15.36 | 15.58 | 15.31 | 15.40 | +0.26% | |
| 15.30 | 15.49 | 15.10 | 15.36 | +0.66% | |
| 15.33 | 15.33 | 15.06 | 15.26 | +0.39% | |
| 15.13 | 15.26 | 14.96 | 15.20 | -0.13% | |
| 15.45 | 15.48 | 15.21 | 15.22 | -1.55% | |
| 15.26 | 15.50 | 15.26 | 15.46 | +0.72% | |
| 15.26 | 15.45 | 15.26 | 15.35 | +1.19% | |
| 14.99 | 15.31 | 14.91 | 15.17 | +1.20% | |
| 14.97 | 15.10 | 14.92 | 14.99 | -0.13% | |
| 15.15 | 15.15 | 14.94 | 15.01 | -0.79% | |
| 15.13 | 15.27 | 15.04 | 15.13 | -0.26% | |
| 14.94 | 15.20 | 14.78 | 15.17 | +0.93% | |
| 15.26 | 15.26 | 15.00 | 15.03 | -1.38% | |
| 15.22 | 15.28 | 15.14 | 15.24 | -0.59% | |
| 15.38 | 15.46 | 15.33 | 15.33 | +0.20% | |
| 15.49 | 15.74 | 15.22 | 15.30 | -0.78% | |
| 15.23 | 15.51 | 15.12 | 15.42 | +1.05% | |
| 15.62 | 15.64 | 15.24 | 15.26 | -1.86% | |
| 15.56 | 15.68 | 15.38 | 15.55 | +0.13% | |
| 15.52 | 15.57 | 15.37 | 15.53 | -0.64% | |
| 15.72 | 15.88 | 15.53 | 15.63 | -0.70% | |
| 15.77 | 15.88 | 15.66 | 15.74 | 0.00% | |
| 15.70 | 15.88 | 15.70 | 15.74 | +0.32% | |
| 15.68 | 15.77 | 15.51 | 15.69 | +0.38% | |
| 15.54 | 15.73 | 15.39 | 15.63 | 0.00% | |
| 15.59 | 15.75 | 15.45 | 15.63 | 0.00% | |
| 15.72 | 15.73 | 15.43 | 15.63 | -0.76% | |
| 15.88 | 15.94 | 15.69 | 15.75 | -0.06% | |
| 15.75 | 15.98 | 15.68 | 15.76 | -0.76% | |
| 15.85 | 16.83 | 15.83 | 15.88 | +1.79% | |
| 15.70 | 15.95 | 15.50 | 15.60 | -1.02% | |
| 15.84 | 16.19 | 15.70 | 15.76 | +0.06% | |
| 16.12 | 16.12 | 15.69 | 15.75 | -2.54% | |
| 15.62 | 16.80 | 15.62 | 16.16 | +3.92% | |
| 15.64 | 15.78 | 14.89 | 15.55 | -0.70% | |
| 15.00 | 16.00 | 14.90 | 15.66 | +5.88% | |
| 14.55 | 14.97 | 14.45 | 14.79 | +0.41% | |
| 14.90 | 14.90 | 14.45 | 14.73 | -1.54% | |
| 14.84 | 15.01 | 14.49 | 14.96 | +0.81% | |
| 15.07 | 15.08 | 14.65 | 14.84 | -0.93% | |
| 15.21 | 15.39 | 14.92 | 14.98 | -1.96% | |
| 14.95 | 15.48 | 14.89 | 15.28 | +2.34% | |
| 14.73 | 15.11 | 14.73 | 14.93 | +1.43% | |
| 14.99 | 15.05 | 14.72 | 14.72 | -1.60% | |
| 14.87 | 15.10 | 14.83 | 14.96 | +0.67% | |
| 14.61 | 14.88 | 14.59 | 14.86 | +1.30% | |
| 14.55 | 14.74 | 14.25 | 14.67 | +0.89% | |
| 14.81 | 14.81 | 14.54 | 14.54 | -1.69% | |
| 15.10 | 15.10 | 14.68 | 14.79 | -1.53% | |
| 15.40 | 15.41 | 15.00 | 15.02 | -0.79% | |
| 15.37 | 15.37 | 15.14 | 15.14 | -1.62% | |
| 14.97 | 15.50 | 14.97 | 15.39 | +2.67% | |
| 14.94 | 15.09 | 14.82 | 14.99 | +0.07% | |
| 15.31 | 15.31 | 14.92 | 14.98 | -2.66% | |
| 14.98 | 15.73 | 14.80 | 15.39 | +2.94% | |
| 15.00 | 15.17 | 14.82 | 14.95 | -0.66% | |
| 14.72 | 15.20 | 14.59 | 15.05 | +2.45% | |
| 14.49 | 14.80 | 14.39 | 14.69 | +1.94% | |
| 14.36 | 14.47 | 14.11 | 14.41 | +0.35% | |
| 14.26 | 14.46 | 14.03 | 14.36 | +1.27% | |
| 13.97 | 14.39 | 13.97 | 14.18 | +1.29% | |
| 14.03 | 14.20 | 13.90 | 14.00 | 0.00% | |
| 14.30 | 14.50 | 13.99 | 14.00 | -1.55% | |
| 13.98 | 14.31 | 13.98 | 14.22 | +1.64% | |
| 14.26 | 14.26 | 13.96 | 13.99 | -1.76% | |
| 14.30 | 14.54 | 14.19 | 14.24 | 0.00% | |
| 14.15 | 14.45 | 14.15 | 14.24 | +0.64% | |
| 14.10 | 14.42 | 14.08 | 14.15 | +0.28% | |
| 14.03 | 14.26 | 14.01 | 14.11 | +0.50% | |
| 13.69 | 14.17 | 13.69 | 14.04 | +2.93% | |
| 13.99 | 14.01 | 13.63 | 13.64 | -3.40% | |
| 13.91 | 14.17 | 13.91 | 14.12 | +1.00% | |
| 13.90 | 14.29 | 13.90 | 13.98 | -0.57% | |
| 14.00 | 14.23 | 14.00 | 14.06 | 0.00% | |
| 14.01 | 14.08 | 13.58 | 14.06 | -0.42% | |
| 14.02 | 14.21 | 14.02 | 14.12 | +0.07% | |
| 14.16 | 14.43 | 14.04 | 14.11 | -0.21% | |
| 14.17 | 14.29 | 14.03 | 14.14 | -0.28% | |
| 13.88 | 14.21 | 13.87 | 14.18 | +1.21% | |
| 13.90 | 14.24 | 13.90 | 14.01 | +0.79% | |
| 13.85 | 14.00 | 13.67 | 13.90 | -0.36% | |
| 13.66 | 14.06 | 13.66 | 13.95 | +2.12% | |
| 14.01 | 14.01 | 13.60 | 13.66 | -2.91% | |
| 13.91 | 14.15 | 13.89 | 14.07 | +0.86% | |
| 14.04 | 14.10 | 13.86 | 13.95 | -0.36% | |
| 13.98 | 14.07 | 13.63 | 14.00 | -0.21% | |
| 14.42 | 14.42 | 14.00 | 14.03 | -2.91% | |
| 14.53 | 14.62 | 14.43 | 14.45 | -0.96% | |
| 14.42 | 14.64 | 14.42 | 14.59 | -0.55% | |
| 14.65 | 14.85 | 14.57 | 14.67 | +1.03% | |
| 14.37 | 14.63 | 14.24 | 14.52 | +1.04% | |
| 14.57 | 14.66 | 14.26 | 14.37 | -2.04% | |
| 14.36 | 14.69 | 14.29 | 14.67 | +2.30% | |
| 14.28 | 14.44 | 14.28 | 14.34 | -0.62% | |
| 14.99 | 14.99 | 14.36 | 14.43 | -3.80% | |
| 14.35 | 15.00 | 14.16 | 15.00 | +4.68% | |
| 14.39 | 14.49 | 14.33 | 14.33 | -0.14% | |
| 14.35 | 14.50 | 14.17 | 14.35 | +1.70% | |
| 14.20 | 14.34 | 14.06 | 14.11 | -0.42% | |
| 14.14 | 14.25 | 14.10 | 14.17 | +0.35% | |
| 14.21 | 14.25 | 14.07 | 14.12 | -1.05% | |
| 14.25 | 14.35 | 14.13 | 14.27 | +0.07% | |
| 14.25 | 14.41 | 14.23 | 14.26 | +0.28% | |
| 14.02 | 14.24 | 14.01 | 14.22 | +0.71% | |
| 14.15 | 14.19 | 13.99 | 14.12 | -0.35% | |
| 14.16 | 14.26 | 13.98 | 14.17 | -0.56% | |
| 14.24 | 14.38 | 14.08 | 14.25 | 0.00% | |
| 14.25 | 14.33 | 13.99 | 14.25 | +0.64% | |
| 13.93 | 14.24 | 13.80 | 14.16 | +1.29% | |
| 13.87 | 14.10 | 13.71 | 13.98 | +2.12% | |
| 13.68 | 13.79 | 13.62 | 13.69 | 0.00% | |
| 13.62 | 13.78 | 13.62 | 13.69 | +0.66% | |
| 13.36 | 13.64 | 13.33 | 13.60 | +0.44% | |
| 13.42 | 13.67 | 13.42 | 13.54 | +1.80% | |
| 13.43 | 13.56 | 13.24 | 13.30 | -0.60% | |
| 13.27 | 13.39 | 13.02 | 13.38 | +1.90% | |
| 13.21 | 13.34 | 13.08 | 13.13 | -1.28% | |
| 13.22 | 13.39 | 13.20 | 13.30 | +0.08% | |
| 13.31 | 13.45 | 13.08 | 13.29 | +0.61% | |
| 12.76 | 13.26 | 12.76 | 13.21 | +2.24% | |
| 12.71 | 13.19 | 12.71 | 12.92 | +3.61% | |
| 12.62 | 12.68 | 12.41 | 12.47 | -1.19% | |
| 12.53 | 12.75 | 12.44 | 12.62 | 0.00% | |
| 12.90 | 13.16 | 12.55 | 12.62 | -2.17% | |
| 13.24 | 13.24 | 12.90 | 12.90 | -1.83% | |
| 13.05 | 13.22 | 12.98 | 13.14 | +1.47% | |
| 12.88 | 13.01 | 12.75 | 12.95 | -0.15% | |
| 12.86 | 13.16 | 12.75 | 12.97 | -1.29% | |
| 12.80 | 13.14 | 12.80 | 13.14 | +1.94% | |
| 12.97 | 13.22 | 12.89 | 12.89 | -1.38% | |
| 12.91 | 13.07 | 12.54 | 13.07 | -0.46% | |
| 13.10 | 13.15 | 12.80 | 13.13 | -1.20% | |
| 13.50 | 13.90 | 13.15 | 13.29 | -1.92% | |
| 13.57 | 13.79 | 13.31 | 13.55 | +1.19% | |
| 13.56 | 13.75 | 13.24 | 13.39 | -2.12% | |
| 13.28 | 13.83 | 13.20 | 13.68 | +2.40% | |
| 13.59 | 13.74 | 13.28 | 13.36 | -2.91% | |
| 13.74 | 13.90 | 13.51 | 13.76 | +0.73% | |
| 13.30 | 13.67 | 13.27 | 13.66 | +2.86% | |
| 13.40 | 13.64 | 13.28 | 13.28 | -0.82% | |
| 13.85 | 13.88 | 13.37 | 13.39 | -4.97% | |
| 13.96 | 14.19 | 13.89 | 14.09 | +0.93% | |
| 13.83 | 14.13 | 13.79 | 13.96 | +0.07% | |
| 14.19 | 14.23 | 13.87 | 13.95 | -1.41% | |
| 14.04 | 14.19 | 14.00 | 14.15 | +0.71% | |
| 14.02 | 14.10 | 13.95 | 14.05 | -0.28% | |
| 14.13 | 14.16 | 13.80 | 14.09 | +0.57% | |
| 14.15 | 14.15 | 13.73 | 14.01 | 0.00% | |
| 14.10 | 14.18 | 13.94 | 14.01 | -0.64% | |
| 14.26 | 14.26 | 14.02 | 14.10 | -0.70% | |
| 14.30 | 14.43 | 14.19 | 14.20 | -0.14% | |
| 14.37 | 14.37 | 14.12 | 14.22 | -1.73% | |
| 14.70 | 14.86 | 14.40 | 14.47 | -0.48% | |
| 14.40 | 14.67 | 14.35 | 14.54 | +0.28% | |
| 14.00 | 14.65 | 13.98 | 14.50 | +3.72% | |
| 13.86 | 14.15 | 13.60 | 13.98 | +0.79% | |
| 13.58 | 13.87 | 13.50 | 13.87 | +1.76% | |
| 13.72 | 13.81 | 13.45 | 13.63 | -0.51% | |
| 13.82 | 13.82 | 13.60 | 13.70 | +1.03% | |
| 13.74 | 13.79 | 13.37 | 13.56 | -2.59% | |
| 14.63 | 14.72 | 13.92 | 13.92 | -5.95% | |
| 14.75 | 15.13 | 14.73 | 14.80 | -1.07% | |
| 14.40 | 15.00 | 14.40 | 14.96 | +4.47% | |
| 14.65 | 14.65 | 14.24 | 14.32 | -3.31% | |
| 14.74 | 15.03 | 14.74 | 14.81 | +0.34% | |
| 14.46 | 14.98 | 14.46 | 14.76 | +2.07% | |
| 14.14 | 14.46 | 14.14 | 14.46 | +2.34% | |
| 14.24 | 14.32 | 14.08 | 14.13 | -0.14% | |
| 14.14 | 14.37 | 14.06 | 14.15 | -0.42% | |
| 14.48 | 14.48 | 14.21 | 14.21 | -1.86% | |
| 13.91 | 14.51 | 13.91 | 14.48 | +3.35% | |
| 14.18 | 14.25 | 13.88 | 14.01 | -2.03% | |
| 14.23 | 14.36 | 14.08 | 14.30 | 0.00% | |
| 14.05 | 14.52 | 14.05 | 14.30 | +2.29% | |
| 14.07 | 14.13 | 13.91 | 13.98 | -0.99% | |
| 14.41 | 14.44 | 14.06 | 14.12 | -0.84% | |
| 14.16 | 14.31 | 14.05 | 14.24 | +0.35% | |
| 14.22 | 14.22 | 14.06 | 14.19 | -0.49% | |
| 14.44 | 14.58 | 14.19 | 14.26 | -1.38% | |
| 14.38 | 14.52 | 14.36 | 14.46 | +0.14% | |
| 14.41 | 14.49 | 14.41 | 14.44 | +0.21% | |
| 14.93 | 15.01 | 14.40 | 14.41 | -3.22% | |
| 15.27 | 15.27 | 14.66 | 14.89 | -1.06% | |
| 14.99 | 15.20 | 14.93 | 15.05 | +1.07% | |
| 14.87 | 15.00 | 14.87 | 14.89 | +0.68% | |
| 14.81 | 14.93 | 14.79 | 14.79 | -0.60% | |
| 14.86 | 14.91 | 14.75 | 14.88 | +0.74% | |
| 14.78 | 14.81 | 14.61 | 14.77 | +0.48% | |
| 14.60 | 14.76 | 14.52 | 14.70 | +0.62% | |
| 13.91 | 14.67 | 13.91 | 14.61 | +5.41% | |
| 13.85 | 13.93 | 13.85 | 13.86 | +0.80% | |
| 13.87 | 13.96 | 13.75 | 13.75 | -0.15% | |
| 13.70 | 13.83 | 13.58 | 13.77 | +0.95% | |
| 13.67 | 13.86 | 13.62 | 13.64 | -0.29% | |
| 13.45 | 13.69 | 13.45 | 13.68 | +2.01% | |
| 13.50 | 13.54 | 13.38 | 13.41 | -0.37% | |
| 13.28 | 13.55 | 13.23 | 13.46 | +0.07% | |
| 13.65 | 13.65 | 13.42 | 13.45 | -0.81% | |
| 13.44 | 13.57 | 13.42 | 13.56 | +0.30% | |
| 13.34 | 13.58 | 13.34 | 13.52 | +2.66% | |
| 13.12 | 13.29 | 13.11 | 13.17 | +0.46% | |
| 12.77 | 13.13 | 12.77 | 13.11 | +2.82% | |
| 12.79 | 12.96 | 12.65 | 12.75 | +0.95% | |
| 12.76 | 12.95 | 12.63 | 12.63 | -0.32% | |
| 12.67 | 12.73 | 12.64 | 12.67 | +0.16% | |
| 13.28 | 13.31 | 12.64 | 12.65 | -4.17% | |
| 13.25 | 13.25 | 13.09 | 13.20 | -0.90% | |
| 13.20 | 13.34 | 13.19 | 13.32 | +0.08% | |
| 13.28 | 13.44 | 13.24 | 13.31 | +0.99% | |
| 13.24 | 13.30 | 13.13 | 13.18 | -0.53% | |
| 12.93 | 13.30 | 12.93 | 13.25 | +1.15% | |
| 13.10 | 13.20 | 12.94 | 13.10 | 0.00% | |
| 13.21 | 13.24 | 13.06 | 13.10 | -2.96% | |
| 13.25 | 13.55 | 13.25 | 13.50 | +1.58% | |
| 13.25 | 13.39 | 13.22 | 13.29 | -0.52% | |
| 13.32 | 13.37 | 13.17 | 13.36 | +0.07% | |
| 13.28 | 13.39 | 13.20 | 13.35 | -0.30% | |
| 13.40 | 13.60 | 13.38 | 13.39 | -0.07% | |
| 13.64 | 13.74 | 13.30 | 13.40 | -2.19% | |
| 13.68 | 13.77 | 13.60 | 13.70 | +0.15% | |
| 13.77 | 13.82 | 13.63 | 13.68 | +0.29% | |
| 13.40 | 13.68 | 13.40 | 13.64 | +1.87% | |
| 13.48 | 13.49 | 13.34 | 13.39 | -1.40% | |
| 13.59 | 13.67 | 13.44 | 13.58 | +0.30% | |
| 13.51 | 13.60 | 13.48 | 13.54 | +0.67% | |
| 13.23 | 13.46 | 13.23 | 13.45 | +2.52% | |
| 13.21 | 13.36 | 12.95 | 13.12 | -0.08% | |
| 13.51 | 13.51 | 13.00 | 13.13 | -3.46% | |
| 13.77 | 13.77 | 13.51 | 13.60 | -0.51% | |
| 13.20 | 13.73 | 13.20 | 13.67 | +2.32% | |
| 13.22 | 13.41 | 13.05 | 13.36 | +2.30% | |
| 13.62 | 13.67 | 13.06 | 13.06 | -3.47% | |
| 13.68 | 13.83 | 13.43 | 13.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPBK chart for longer ranges.