OP Bancorp Common Stockのデータ

OP Bancorp Common Stockの基本情報

名前 OP Bancorp Common Stock
ティッカー OPBK
国 United States
上場年 2018.0
セクター Finance

OP Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.5 9.23 9.41 9.37 53500.0 9.37
2021-02-12 9.27 8.94 8.94 9.23 58800.0 9.23
2021-02-11 9.12 8.73 9.03 9.06 59900.0 9.06
2021-02-10 9.47 8.89 9.4 8.99 46500.0 8.99
2021-02-09 9.3 8.7 9.0 9.14 79200.0 9.07
2021-02-08 9.58 8.35 8.35 8.67 251200.0 8.6
2021-02-05 8.3 8.07 8.3 8.08 33400.0 8.02
2021-02-04 8.88 7.75 7.75 8.26 88400.0 8.2
2021-02-03 7.75 7.6 7.66 7.75 22600.0 7.69
2021-02-02 7.77 7.58 7.6 7.61 17000.0 7.55
2021-02-01 7.65 7.52 7.61 7.59 24400.0 7.53
2021-01-29 7.7 7.52 7.6 7.59 22300.0 7.53
2021-01-28 7.61 7.54 7.54 7.55 33200.0 7.49
2021-01-27 7.63 7.5 7.54 7.54 42000.0 7.48
2021-01-26 7.82 7.53 7.73 7.54 26300.0 7.48
2021-01-25 7.86 7.6 7.81 7.62 21600.0 7.56
2021-01-22 7.94 7.46 7.46 7.9 27300.0 7.84
2021-01-21 7.62 7.5 7.57 7.5 39400.0 7.44
2021-01-20 7.69 7.49 7.67 7.55 19800.0 7.49
2021-01-19 7.76 7.54 7.67 7.57 21500.0 7.51
2021-01-15 7.65 7.56 7.58 7.65 13400.0 7.59
2021-01-14 7.7 7.55 7.55 7.66 14400.0 7.6
2021-01-13 7.59 7.46 7.54 7.48 20400.0 7.42
2021-01-12 7.68 7.52 7.52 7.6 21400.0 7.54
2021-01-11 7.62 7.51 7.54 7.54 13500.0 7.48
2021-01-08 7.8 7.5 7.71 7.58 18500.0 7.52
2021-01-07 7.85 7.67 7.67 7.77 37900.0 7.71
2021-01-06 7.92 7.54 7.54 7.67 29100.0 7.61
2021-01-05 7.71 7.4 7.55 7.41 33400.0 7.35
2021-01-04 7.84 7.54 7.79 7.58 40600.0 7.52
2020-12-31 7.8 7.51 7.51 7.7 23900.0 7.64
2020-12-30 7.69 7.57 7.57 7.63 5900.0 7.57
2020-12-29 7.63 7.45 7.49 7.63 16300.0 7.57
2020-12-28 7.73 7.4 7.4 7.61 134600.0 7.55
2020-12-24 7.46 7.38 7.44 7.38 3400.0 7.32
2020-12-23 7.55 7.38 7.44 7.43 13800.0 7.37
2020-12-22 7.94 7.32 7.75 7.38 31700.0 7.32
2020-12-21 7.84 7.33 7.5 7.84 38000.0 7.78
2020-12-18 7.99 7.46 7.99 7.62 127100.0 7.56
2020-12-17 8.0 7.5 7.64 7.88 15200.0 7.82
2020-12-16 8.0 7.62 7.9 7.68 17700.0 7.62
2020-12-15 7.78 7.33 7.43 7.69 65800.0 7.63
2020-12-14 7.7 7.28 7.28 7.41 27600.0 7.35
2020-12-11 7.43 7.28 7.37 7.28 13200.0 7.22
2020-12-10 7.46 7.28 7.39 7.41 7700.0 7.35
2020-12-09 7.59 7.26 7.59 7.26 29500.0 7.2
2020-12-08 7.57 7.26 7.26 7.55 31300.0 7.49
2020-12-07 7.59 7.32 7.59 7.38 35700.0 7.32
2020-12-04 7.49 7.25 7.25 7.44 11500.0 7.38
2020-12-03 7.46 7.22 7.33 7.22 11200.0 7.16
2020-12-02 7.48 7.12 7.12 7.39 24600.0 7.33
2020-12-01 7.4 7.1 7.33 7.11 36900.0 7.06
2020-11-30 7.5 7.3 7.37 7.3 26400.0 7.24
2020-11-27 7.48 7.32 7.4 7.32 10800.0 7.26
2020-11-25 7.55 7.22 7.37 7.42 29700.0 7.36
2020-11-24 7.57 7.12 7.28 7.48 64700.0 7.42
2020-11-23 7.32 7.03 7.3 7.3 30600.0 7.24
2020-11-20 7.47 7.2 7.27 7.24 41600.0 7.18
2020-11-19 7.5 7.22 7.4 7.38 24100.0 7.32
2020-11-18 7.46 7.17 7.21 7.4 21000.0 7.34
2020-11-17 7.39 7.17 7.24 7.26 33200.0 7.2
2020-11-16 7.3 6.93 7.08 7.19 44200.0 7.13
2020-11-13 7.18 6.88 6.96 6.88 17700.0 6.83
2020-11-12 7.15 6.82 7.14 6.87 19100.0 6.82
2020-11-11 7.41 7.07 7.41 7.27 14800.0 7.21
2020-11-10 7.64 7.12 7.12 7.44 34300.0 7.38
2020-11-09 7.34 6.68 6.7 6.98 74300.0 6.93
2020-11-06 6.65 6.53 6.65 6.54 16300.0 6.49
2020-11-05 6.65 6.19 6.37 6.6 18800.0 6.55
2020-11-04 6.61 6.29 6.52 6.44 29100.0 6.32
2020-11-03 6.61 6.52 6.59 6.6 27900.0 6.48
2020-11-02 6.67 6.45 6.67 6.58 9200.0 6.46
2020-10-30 6.8 6.43 6.64 6.43 9000.0 6.31
2020-10-29 6.56 6.36 6.55 6.56 5400.0 6.44
2020-10-28 6.95 6.04 6.71 6.61 12000.0 6.49
2020-10-27 6.78 6.72 6.74 6.72 6800.0 6.6
2020-10-26 6.79 6.65 6.65 6.71 11900.0 6.59
2020-10-23 6.74 6.45 6.45 6.62 19500.0 6.5
2020-10-22 6.58 6.11 6.26 6.32 23100.0 6.2
2020-10-21 6.48 6.35 6.4 6.4 31000.0 6.28
2020-10-20 6.47 6.15 6.27 6.43 11400.0 6.31
2020-10-19 6.25 6.15 6.15 6.18 12100.0 6.07
2020-10-16 6.32 6.01 6.21 6.24 18500.0 6.12
2020-10-15 6.34 5.9 6.12 6.28 23300.0 6.16
2020-10-14 6.27 6.11 6.2 6.11 2800.0 6.0
2020-10-13 6.42 6.17 6.38 6.23 47400.0 6.12
2020-10-12 6.39 6.22 6.32 6.35 20300.0 6.23
2020-10-09 6.29 6.22 6.27 6.29 4600.0 6.17
2020-10-08 6.37 6.0 6.3 6.18 9100.0 6.07
2020-10-07 6.37 6.2 6.3 6.25 49100.0 6.13
2020-10-06 6.61 5.95 6.24 6.02 14900.0 5.91
2020-10-05 6.28 5.96 5.96 6.28 17900.0 6.16
2020-10-02 5.92 5.65 5.65 5.75 9400.0 5.64
2020-10-01 5.9 5.65 5.72 5.72 16100.0 5.61
2020-09-30 5.94 5.67 5.77 5.72 16600.0 5.61
2020-09-29 5.83 5.59 5.61 5.82 19000.0 5.71
2020-09-28 6.0 5.7 5.7 5.91 38200.0 5.8
2020-09-25 6.12 5.63 6.0 5.68 18500.0 5.58
2020-09-24 5.82 5.62 5.76 5.62 28400.0 5.52
2020-09-23 6.18 5.69 5.85 5.78 28800.0 5.67
2020-09-22 6.17 5.79 6.17 5.88 45800.0 5.77
2020-09-21 6.25 6.02 6.13 6.1 32400.0 5.99
2020-09-18 6.38 6.21 6.36 6.26 36600.0 6.14
2020-09-17 6.36 6.2 6.36 6.29 6500.0 6.17
2020-09-16 6.39 6.22 6.39 6.29 19600.0 6.17
2020-09-15 6.63 6.2 6.55 6.33 30200.0 6.21
2020-09-14 6.91 6.24 6.46 6.47 59400.0 6.35
2020-09-11 6.75 6.33 6.35 6.43 36000.0 6.31
2020-09-10 6.36 6.2 6.22 6.27 26500.0 6.15
2020-09-09 6.24 6.05 6.11 6.12 17200.0 6.01
2020-09-08 6.25 6.06 6.13 6.15 10300.0 6.04
2020-09-04 6.27 6.05 6.21 6.21 20600.0 6.1
2020-09-03 6.16 6.03 6.12 6.1 18900.0 5.99
2020-09-02 6.3 6.06 6.3 6.11 7600.0 6.0
2020-09-01 6.29 6.07 6.08 6.24 11100.0 6.12
2020-08-31 6.41 6.1 6.41 6.1 14800.0 5.99
2020-08-28 6.42 6.42 6.42 6.42 4000.0 6.3
2020-08-27 6.41 6.07 6.24 6.2 25500.0 6.09
2020-08-26 6.19 6.08 6.12 6.19 7100.0 6.08
2020-08-25 6.45 6.1 6.2 6.13 37800.0 6.02
2020-08-24 6.24 6.1 6.14 6.21 12100.0 6.1
2020-08-21 6.18 6.0 6.18 6.05 57300.0 5.94
2020-08-20 6.27 6.05 6.14 6.16 51300.0 6.05
2020-08-19 6.25 6.12 6.16 6.24 13600.0 6.12
2020-08-18 6.25 6.16 6.22 6.17 18100.0 6.06
2020-08-17 6.33 6.11 6.29 6.26 38600.0 6.14
2020-08-14 6.5 6.28 6.39 6.28 14100.0 6.16
2020-08-13 6.44 6.36 6.39 6.39 4100.0 6.27
2020-08-12 6.47 6.36 6.37 6.45 17500.0 6.33
2020-08-11 6.51 6.36 6.45 6.36 22000.0 6.24
2020-08-10 6.66 6.32 6.32 6.43 37400.0 6.31
2020-08-07 6.63 6.19 6.43 6.62 29700.0 6.5
2020-08-06 6.48 6.37 6.42 6.42 18500.0 6.3
2020-08-05 6.47 6.26 6.32 6.46 22700.0 6.34
2020-08-04 6.36 6.3 6.32 6.34 13100.0 6.15
2020-08-03 6.68 6.26 6.3 6.36 24700.0 6.17
2020-07-31 6.27 6.19 6.27 6.22 24100.0 6.04
2020-07-30 6.3 6.2 6.3 6.23 14500.0 6.05
2020-07-29 6.5 6.22 6.5 6.3 18500.0 6.12
2020-07-28 6.35 6.25 6.26 6.35 5900.0 6.16
2020-07-27 6.5 6.22 6.38 6.37 43100.0 6.18
2020-07-24 6.51 6.37 6.37 6.38 5500.0 6.19
2020-07-23 6.46 6.35 6.45 6.37 9300.0 6.18
2020-07-22 6.43 6.37 6.43 6.4 16200.0 6.21
2020-07-21 6.43 6.26 6.37 6.43 19800.0 6.24
2020-07-20 6.31 6.16 6.31 6.22 20600.0 6.04
2020-07-17 6.51 6.19 6.34 6.2 37400.0 6.02
2020-07-16 6.47 6.35 6.4 6.38 14100.0 6.19
2020-07-15 6.55 6.37 6.49 6.37 42700.0 6.18
2020-07-14 6.45 6.29 6.42 6.38 5500.0 6.19
2020-07-13 6.56 6.35 6.56 6.42 16300.0 6.23
2020-07-10 6.48 6.24 6.24 6.48 23000.0 6.29
2020-07-09 6.97 6.23 6.48 6.28 41700.0 6.1
2020-07-08 6.79 6.47 6.7 6.5 37200.0 6.31
2020-07-07 6.88 6.65 6.88 6.7 27300.0 6.5
2020-07-06 6.95 6.79 6.91 6.88 32100.0 6.68
2020-07-02 6.9 6.76 6.89 6.86 30700.0 6.66
2020-07-01 6.95 6.83 6.9 6.85 17000.0 6.65
2020-06-30 6.95 6.69 6.8 6.9 115900.0 6.7
2020-06-29 6.86 6.69 6.74 6.85 57400.0 6.65
2020-06-26 6.76 6.48 6.74 6.76 203300.0 6.56
2020-06-25 6.72 6.51 6.6 6.72 30500.0 6.52
2020-06-24 6.78 6.51 6.69 6.65 37200.0 6.46
2020-06-23 7.01 6.76 6.95 6.83 35700.0 6.63
2020-06-22 7.03 6.57 6.71 6.9 26000.0 6.7
2020-06-19 6.81 6.51 6.66 6.77 116000.0 6.57
2020-06-18 6.9 6.52 6.79 6.64 25700.0 6.45
2020-06-17 7.0 6.85 6.89 6.85 15500.0 6.65
2020-06-16 7.17 6.53 6.83 7.05 17000.0 6.84
2020-06-15 6.81 6.3 6.39 6.69 46300.0 6.49
2020-06-12 6.57 6.3 6.44 6.45 38300.0 6.26
2020-06-11 6.78 6.16 6.78 6.26 60200.0 6.08
2020-06-10 7.29 6.83 7.29 6.94 27700.0 6.74
2020-06-09 7.5 6.77 7.08 7.17 46500.0 6.96
2020-06-08 7.72 6.72 6.75 7.1 78500.0 6.89
2020-06-05 6.75 6.38 6.4 6.68 80600.0 6.48
2020-06-04 6.4 6.15 6.27 6.28 47000.0 6.1
2020-06-03 6.4 6.24 6.29 6.31 59300.0 6.13
2020-06-02 6.4 6.06 6.06 6.17 60100.0 5.99
2020-06-01 6.32 6.02 6.32 6.02 47500.0 5.84
2020-05-29 6.4 6.06 6.24 6.34 26300.0 6.15
2020-05-28 6.4 6.24 6.4 6.34 143100.0 6.15
2020-05-27 6.4 6.16 6.2 6.4 56300.0 6.21
2020-05-26 6.2 5.96 6.17 6.13 34600.0 5.95
2020-05-22 6.34 5.9 6.24 6.07 78800.0 5.89
2020-05-21 6.38 6.08 6.17 6.23 20500.0 6.05
2020-05-20 6.31 6.02 6.02 6.31 20700.0 6.13
2020-05-19 6.44 5.91 6.34 5.91 29300.0 5.74
2020-05-18 6.73 6.33 6.33 6.47 40800.0 6.28
2020-05-15 6.22 5.75 5.92 6.15 21300.0 5.97
2020-05-14 6.14 5.54 6.14 5.81 44500.0 5.64
2020-05-13 6.46 5.64 6.0 6.0 62600.0 5.82
2020-05-12 6.39 6.1 6.29 6.1 34700.0 5.92
2020-05-11 6.66 6.28 6.49 6.37 60000.0 6.18
2020-05-08 6.74 6.3 6.5 6.6 97300.0 6.41
2020-05-07 6.75 6.47 6.6 6.55 37000.0 6.36
2020-05-06 6.88 6.5 6.83 6.54 36200.0 6.35
2020-05-05 7.38 6.92 7.2 6.93 67100.0 6.66
2020-05-04 7.15 6.8 6.8 7.15 17000.0 6.87
2020-05-01 7.06 6.76 7.0 6.94 30800.0 6.67
2020-04-30 7.41 7.01 7.4 7.06 23300.0 6.78
2020-04-29 7.7 7.35 7.47 7.5 45000.0 7.21
2020-04-28 7.39 6.96 7.19 7.18 20400.0 6.9
2020-04-27 7.2 6.85 6.96 7.14 17600.0 6.86
2020-04-24 7.06 6.71 6.84 6.94 40300.0 6.67
2020-04-23 7.27 6.66 7.12 6.95 13500.0 6.68
2020-04-22 7.29 6.82 6.84 7.19 20400.0 6.91
2020-04-21 7.3 6.7 6.71 6.92 17900.0 6.65
2020-04-20 7.31 6.89 7.26 6.89 15500.0 6.62
2020-04-17 7.36 7.0 7.22 7.32 26600.0 7.03
2020-04-16 7.1 6.25 6.84 7.1 42500.0 6.82
2020-04-15 7.27 6.84 7.08 6.93 22200.0 6.66
2020-04-14 7.51 7.21 7.51 7.29 16300.0 7.01
2020-04-13 7.84 7.4 7.74 7.5 27000.0 7.21
2020-04-09 7.9 7.33 7.49 7.83 37900.0 7.52
2020-04-08 7.21 6.75 7.21 6.98 28100.0 6.71
2020-04-07 7.63 6.85 7.11 6.9 13900.0 6.63
2020-04-06 7.52 6.9 7.52 7.0 48000.0 6.73
2020-04-03 7.75 6.65 7.02 7.39 42500.0 7.1
2020-04-02 7.64 6.72 7.11 6.94 43200.0 6.67
2020-04-01 7.3 6.32 6.81 7.05 39700.0 6.77
2020-03-31 7.46 7.12 7.33 7.46 51300.0 7.17
2020-03-30 7.24 6.46 6.79 7.24 25700.0 6.96
2020-03-27 7.47 6.8 7.09 6.81 26300.0 6.54
2020-03-26 8.77 7.17 7.17 7.85 47000.0 7.54
2020-03-25 7.33 7.0 7.0 7.15 42000.0 6.87
2020-03-24 7.47 6.77 7.3 6.96 40500.0 6.69
2020-03-23 7.17 6.61 6.8 7.1 74200.0 6.82
2020-03-20 6.91 6.49 6.6 6.75 91900.0 6.49
2020-03-19 7.53 6.05 6.77 6.51 100800.0 6.26
2020-03-18 7.67 6.7 6.8 6.7 99100.0 6.44
2020-03-17 7.41 6.74 6.91 7.03 80100.0 6.76
2020-03-16 7.85 6.5 6.75 6.69 206500.0 6.43
2020-03-13 7.25 6.78 7.0 7.11 151000.0 6.83
2020-03-12 7.91 6.58 7.31 6.78 66700.0 6.51
2020-03-11 8.42 7.49 8.32 7.73 39000.0 7.43
2020-03-10 8.62 7.9 8.06 8.29 108600.0 7.97
2020-03-09 8.66 7.8 8.29 7.87 231500.0 7.56
2020-03-06 9.39 8.34 8.44 8.75 48600.0 8.41
2020-03-05 9.24 8.77 9.24 8.83 38600.0 8.48
2020-03-04 9.28 8.99 8.99 9.2 13300.0 8.84
2020-03-03 9.54 9.0 9.41 9.0 33200.0 8.65
2020-03-02 9.85 9.08 9.08 9.5 53200.0 9.13
2020-02-28 9.41 8.3 8.3 8.85 61900.0 8.5
2020-02-27 9.74 9.2 9.6 9.2 42700.0 8.84
2020-02-26 9.95 9.53 9.89 9.62 11200.0 9.24
2020-02-25 10.03 9.53 10.02 9.77 95400.0 9.39
2020-02-24 10.06 9.9 10.01 9.99 68000.0 9.6
2020-02-21 10.18 10.06 10.13 10.1 27900.0 9.71
2020-02-20 10.16 10.09 10.11 10.13 11600.0 9.73
2020-02-19 10.18 10.09 10.13 10.1 20600.0 9.71
2020-02-18 10.15 10.05 10.09 10.11 69300.0 9.71