Quantcast

OP Bancorp Common Stock Historical Stock Prices

OPBK 
$9.49
*  
0.09
0.96%
Get OPBK Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading OPBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.41 9.50 9.25 9.49 10,249
03/18/2019 9.374 9.5 9.25 9.49 10,249
03/15/2019 9.31 9.4 9.2101 9.4 69,928
03/14/2019 9.33 9.33 9.18 9.31 1,950
03/13/2019 9.34 9.34 9.18 9.27 24,413
03/12/2019 9.36 9.3766 9.17 9.21 5,890
03/11/2019 9.27 9.36 9.17 9.34 18,346
03/08/2019 9.05 9.2873 9.05 9.17 74,653
03/07/2019 9.155 9.305 9.07 9.07 287,477
03/06/2019 9.15 9.15 9.11 9.11 11,458
03/05/2019 9.0882 9.19 9.0882 9.19 5,205
03/04/2019 9.14 9.27 9.115 9.27 11,380
03/01/2019 9.17 9.215 9.02 9.13 11,669
02/28/2019 9.16 9.195 9.08 9.08 8,674
02/27/2019 9.17 9.245 9.17 9.22 3,680
02/26/2019 9.24 9.33 9.22 9.26 33,159
02/25/2019 9.35 9.39 9.2706 9.29 24,314
02/22/2019 9.31 9.35 9.21 9.34 25,512
02/21/2019 9.27 9.4 9.21 9.31 67,091
02/20/2019 9.22 9.37 9.21 9.21 31,038
02/19/2019 9.242 9.35 9.2 9.34 24,075
02/15/2019 9.25 9.35 9.16 9.32 40,670
02/14/2019 9.17 9.25 9.15 9.19 16,222
02/13/2019 9.2 9.3 8.96 9.25 9,322
02/12/2019 9.27 9.3 9.13 9.25 15,599
02/11/2019 9.1 9.29 9.05 9.29 25,416
02/08/2019 9.05 9.13 9.02 9.05 5,831
02/07/2019 8.98 9.26 8.96 9.05 17,841
02/06/2019 9.11 9.11 9 9.01 78,899
02/05/2019 9.47 9.47 9.13 9.22 59,275
02/04/2019 9.3 9.7 9.16 9.5 75,646
02/01/2019 9.05 9.3 9.05 9.3 39,847
01/31/2019 9.07 9.18 9.02 9.1 32,082
01/30/2019 9.12 9.22 9.03 9.1 152,406
01/29/2019 9.06 9.15 9.02 9.02 31,501
01/28/2019 9.29 9.29 9.0275 9.04 64,336
01/25/2019 9.01 9.36 8.96 9.34 45,726
01/24/2019 9.01 9.01 8.95 9.01 2,344
01/23/2019 9.07 9.07 8.91 9.01 6,178
01/22/2019 9.02 9.25 9.02 9.07 6,105
01/18/2019 9.25 9.35 9.14 9.19 14,193
01/17/2019 9.3 9.39 9.18 9.25 30,362
01/16/2019 9.38 9.39 9.17 9.34 33,764
01/15/2019 9.33 9.4 9.0852 9.37 23,128
01/14/2019 9.44 9.44 9.05 9.25 20,808
01/11/2019 9.22 9.59 8.88 9.41 13,309
01/10/2019 8.7 9.25 8.67 9.14 20,837
01/09/2019 8.73 8.97 8.56 8.73 9,468
01/08/2019 8.97 8.97 8.53 8.68 34,786
01/07/2019 8.93 9.07 8.69 8.93 50,749
01/04/2019 8.73 9.13 8.5958 9.02 21,375
01/03/2019 8.97 9.09 8.6 8.61 20,003
01/02/2019 8.74 9.06 8.66 8.98 33,165
12/31/2018 8.7 9.02 8.62 8.87 21,127
12/28/2018 8.7 8.7 8.54 8.7 55,793
12/27/2018 8.45 8.7 8.34 8.69 14,056
12/26/2018 8.26 8.7 8.08 8.5 32,606
12/24/2018 8.17 8.57 8.0802 8.18 70,259
12/21/2018 8.45 8.535 8.13 8.13 61,402
12/20/2018 8.25 8.66 8.07 8.43 61,722
12/19/2018 8.6 8.78 8.11 8.15 58,091
12/18/2018 8.81 8.89 8.51 8.55 27,772
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio