OP Bancorp (OPBK) stock
OPBKNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 19/3018% below fair value
$15.08−0.36 (-2.33%)
Close on Oct 30, 2026Market cap $225.18MP/E 7.8Yield 3.18%
Price history
OP Bancorp share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.08
-2.33% on the day
52-week range
$12.41 – $16.83
-10.4% from the high
Change over 52 weeks
+12.6%
From $13.39 on Oct 30, 2025
Average volume
48,762
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.00 | $15.54 | $14.41 | $15.08 | +0.53% | 725,126 |
| Sep 2026 | $14.97 | $15.67 | $14.85 | $15.00 | -0.07% | 1,012,117 |
| Aug 2026 | $15.85 | $16.83 | $14.78 | $15.01 | -3.78% | 1,160,840 |
| Jul 2026 | $14.97 | $16.80 | $14.25 | $15.60 | +4.07% | 926,914 |
| Jun 2026 | $13.90 | $15.73 | $13.63 | $14.99 | +6.61% | 1,264,705 |
| May 2026 | $14.36 | $14.85 | $13.58 | $14.06 | -1.95% | 611,121 |
| Apr 2026 | $13.42 | $15.00 | $13.33 | $14.34 | +7.82% | 830,285 |
| Mar 2026 | $13.28 | $13.90 | $12.41 | $13.30 | -0.45% | 866,904 |
| Feb 2026 | $14.00 | $14.86 | $13.27 | $13.36 | -4.43% | 568,916 |
| Jan 2026 | $14.07 | $15.13 | $13.37 | $13.98 | -0.99% | 752,599 |
| Dec 2025 | $13.28 | $15.27 | $13.23 | $14.12 | +4.98% | 1,038,560 |
| Nov 2025 | $13.32 | $13.65 | $12.63 | $13.45 | +0.75% | 738,183 |
| Oct 2025 | $13.85 | $14.14 | $12.95 | $13.35 | -4.09% | 769,213 |
| Sep 2025 | $14.39 | $14.74 | $13.76 | $13.92 | -4.26% | 837,893 |
| Aug 2025 | $12.80 | $14.89 | $12.44 | $14.54 | +13.59% | 1,013,528 |
| Jul 2025 | $12.88 | $14.52 | $12.64 | $12.80 | -1.46% | 1,751,436 |
| Jun 2025 | $12.33 | $13.19 | $11.52 | $12.99 | +5.48% | 3,099,410 |
| May 2025 | $12.70 | $13.37 | $12.27 | $12.32 | -4.09% | 1,145,192 |
| Apr 2025 | $11.90 | $12.87 | $10.43 | $12.84 | +6.82% | 1,257,761 |
| Mar 2025 | $13.20 | $13.43 | $11.75 | $12.02 | -8.94% | 738,702 |
| Feb 2025 | $13.01 | $15.03 | $12.59 | $13.20 | -0.60% | 606,767 |
| Jan 2025 | $15.71 | $16.07 | $12.81 | $13.28 | -16.00% | 600,279 |
| Dec 2024 | $17.42 | $18.57 | $15.30 | $15.81 | -8.74% | 494,804 |
| Nov 2024 | $14.79 | $18.29 | $14.47 | $17.33 | +16.98% | 755,213 |
| Oct 2024 | $12.40 | $15.21 | $12.01 | $14.81 | +18.67% | 540,822 |
| Sep 2024 | $12.75 | $12.80 | $11.88 | $12.48 | -3.11% | 304,838 |
| Aug 2024 | $12.47 | $13.03 | $11.44 | $12.88 | +3.29% | 668,149 |
| Jul 2024 | $9.55 | $12.82 | $9.42 | $12.47 | +30.03% | 916,033 |
| Jun 2024 | $9.95 | $9.97 | $9.28 | $9.59 | -2.14% | 460,927 |
| May 2024 | $9.12 | $10.45 | $9.12 | $9.80 | +7.34% | 797,556 |
| Apr 2024 | $9.98 | $10.01 | $8.91 | $9.13 | -8.52% | 612,170 |
| Mar 2024 | $10.30 | $10.59 | $9.80 | $9.98 | -3.67% | 368,995 |
| Feb 2024 | $11.13 | $11.13 | $9.46 | $10.36 | -5.04% | 438,289 |
| Jan 2024 | $10.92 | $11.49 | $10.52 | $10.91 | -0.37% | 744,023 |
| Dec 2023 | $9.22 | $11.22 | $9.03 | $10.95 | +18.63% | 687,680 |
| Nov 2023 | $8.45 | $9.47 | $8.36 | $9.23 | +9.23% | 606,121 |
| Oct 2023 | $9.15 | $9.18 | $8.23 | $8.45 | -7.65% | 613,632 |
| Sep 2023 | $9.45 | $9.64 | $8.97 | $9.15 | -3.07% | 320,375 |
| Aug 2023 | $9.92 | $10.44 | $9.27 | $9.44 | -3.58% | 599,224 |
| Jul 2023 | $8.40 | $10.07 | $8.18 | $9.79 | +16.13% | 647,894 |
| Jun 2023 | $8.10 | $9.10 | $7.94 | $8.43 | +7.53% | 560,009 |
| May 2023 | $9.03 | $9.57 | $7.50 | $7.84 | -13.75% | 903,063 |
| Apr 2023 | $9.00 | $9.29 | $8.61 | $9.09 | +2.02% | 544,636 |
| Mar 2023 | $11.20 | $11.35 | $8.91 | $8.91 | -20.94% | 849,886 |
| Feb 2023 | $11.36 | $11.87 | $11.24 | $11.27 | -0.62% | 387,629 |
| Jan 2023 | $11.14 | $11.60 | $10.81 | $11.34 | +1.61% | 442,021 |
| Dec 2022 | $11.65 | $12.00 | $11.02 | $11.16 | -4.62% | 679,289 |
| Nov 2022 | $11.35 | $11.78 | $11.00 | $11.70 | +3.91% | 501,213 |
| Oct 2022 | $11.22 | $12.00 | $11.01 | $11.26 | +1.26% | 533,584 |
| Sep 2022 | $12.00 | $12.01 | $10.80 | $11.12 | -8.02% | 673,230 |
| Aug 2022 | $11.02 | $13.00 | $11.02 | $12.09 | +6.99% | 1,104,681 |
| Jul 2022 | $10.48 | $11.35 | $10.34 | $11.30 | +7.72% | 665,503 |
| Jun 2022 | $12.12 | $12.47 | $10.25 | $10.49 | -14.92% | 963,262 |
| May 2022 | $12.95 | $13.21 | $11.31 | $12.33 | -4.86% | 1,214,171 |
| Apr 2022 | $13.91 | $14.40 | $12.40 | $12.96 | -6.43% | 929,647 |
| Mar 2022 | $13.50 | $14.50 | $12.41 | $13.85 | +3.82% | 1,603,943 |
| Feb 2022 | $14.71 | $14.86 | $12.45 | $13.34 | -6.58% | 1,037,072 |
| Jan 2022 | $12.90 | $14.30 | $10.86 | $14.28 | +11.91% | 1,372,347 |
| Dec 2021 | $13.80 | $13.80 | $12.10 | $12.76 | -6.18% | 729,621 |
| Nov 2021 | $10.94 | $14.00 | $10.94 | $13.60 | +22.74% | 886,446 |
| Oct 2021 | $10.31 | $11.11 | $10.17 | $11.08 | +7.57% | 275,251 |
| Sep 2021 | $10.05 | $10.37 | $9.71 | $10.30 | +2.28% | 351,528 |
| Aug 2021 | $10.96 | $11.27 | $9.92 | $10.07 | -7.02% | 509,979 |
| Jul 2021 | $10.12 | $11.04 | $9.51 | $10.83 | +7.65% | 1,180,504 |
| Jun 2021 | $10.45 | $10.88 | $9.69 | $10.06 | -2.99% | 3,175,986 |
| May 2021 | $11.00 | $11.48 | $10.16 | $10.37 | -4.69% | 845,006 |
| Apr 2021 | $10.49 | $10.91 | $9.87 | $10.88 | +3.42% | 1,162,125 |
| Mar 2021 | $9.12 | $12.39 | $9.07 | $10.52 | +14.47% | 2,704,189 |
| Feb 2021 | $7.61 | $9.74 | $7.52 | $9.19 | +21.08% | 1,416,286 |
| Jan 2021 | $7.79 | $7.94 | $7.40 | $7.59 | -1.43% | 495,913 |
| Dec 2020 | $7.33 | $8.00 | $7.10 | $7.70 | +5.48% | 722,716 |
| Nov 2020 | $6.67 | $7.64 | $6.19 | $7.30 | +13.53% | 587,942 |
| Oct 2020 | $5.72 | $6.95 | $5.65 | $6.43 | +12.41% | 375,722 |
| Sep 2020 | $6.08 | $6.91 | $5.59 | $5.72 | -6.23% | 528,218 |
| Aug 2020 | $6.30 | $6.68 | $6.00 | $6.10 | -1.93% | 483,743 |
| Jul 2020 | $6.90 | $6.97 | $6.16 | $6.22 | -9.86% | 502,394 |
| Jun 2020 | $6.32 | $7.72 | $6.02 | $6.90 | +8.83% | 1,272,399 |
| May 2020 | $7.00 | $7.38 | $5.54 | $6.34 | -10.20% | 958,945 |
| Apr 2020 | $6.81 | $7.90 | $6.25 | $7.06 | -5.36% | 602,070 |
| Mar 2020 | $9.08 | $9.85 | $6.05 | $7.46 | -15.71% | 1,669,145 |
| Feb 2020 | $10.08 | $10.72 | $8.30 | $8.85 | -11.41% | 937,840 |
| Jan 2020 | $10.00 | $10.34 | $9.70 | $9.99 | -3.66% | 465,251 |
| Dec 2019 | $9.77 | $10.39 | $9.70 | $10.37 | +6.03% | 484,772 |
| Nov 2019 | $9.80 | $10.00 | $9.58 | $9.78 | -0.20% | 616,819 |
| Oct 2019 | $9.75 | $10.09 | $9.36 | $9.80 | +0.20% | 445,106 |
| Sep 2019 | $9.34 | $10.24 | $8.98 | $9.78 | +2.95% | 1,524,621 |
| Aug 2019 | $9.82 | $9.90 | $8.45 | $9.50 | -3.65% | 459,531 |
| Jul 2019 | $10.79 | $10.79 | $9.05 | $9.86 | -9.04% | 252,049 |
| Jun 2019 | $9.44 | $10.84 | $8.82 | $10.84 | +13.27% | 489,083 |
| May 2019 | $9.50 | $11.00 | $9.17 | $9.57 | +1.59% | 1,482,043 |
| Apr 2019 | $8.89 | $9.53 | $8.71 | $9.42 | +7.66% | 648,104 |
| Mar 2019 | $9.17 | $9.50 | $8.10 | $8.75 | -3.63% | 1,338,136 |
| Feb 2019 | $9.05 | $9.70 | $8.96 | $9.08 | -0.22% | 602,111 |
| Jan 2019 | $8.74 | $9.59 | $8.53 | $9.10 | +2.59% | 666,625 |
| Dec 2018 | $9.86 | $9.96 | $8.07 | $8.87 | -8.56% | 776,546 |
| Nov 2018 | $10.28 | $10.67 | $9.57 | $9.70 | -6.55% | 466,406 |
| Oct 2018 | $11.67 | $12.10 | $8.89 | $10.38 | -10.52% | 674,304 |
| Sep 2018 | $12.06 | $12.19 | $10.12 | $11.60 | -4.13% | 885,103 |
| Aug 2018 | $12.67 | $12.80 | $12.06 | $12.10 | -4.20% | 545,421 |
| Jul 2018 | $12.63 | $14.10 | $12.29 | $12.63 | -0.71% | 969,608 |
| Jun 2018 | $12.36 | $13.00 | $12.03 | $12.72 | +2.58% | 2,866,517 |
| May 2018 | $12.60 | $12.60 | $11.54 | $12.40 | -1.59% | 478,791 |
| Apr 2018 | $12.45 | $13.08 | $12.05 | $12.60 | +1.20% | 763,330 |
| Mar 2018 | $10.22 | $13.05 | $10.10 | $12.45 | +21.46% | 1,918,189 |
| Feb 2018 | $10.05 | $10.25 | $9.94 | $10.25 | +1.79% | 34,815 |
| Jan 2018 | $9.78 | $10.10 | $9.71 | $10.07 | +2.76% | 451,158 |
| Dec 2017 | $9.80 | $9.95 | $9.50 | $9.80 | -1.01% | 446,951 |
| Nov 2017 | $9.35 | $9.90 | $9.25 | $9.90 | +5.88% | 318,183 |
| Oct 2017 | $9.20 | $9.40 | $9.11 | $9.35 | +0.54% | 254,339 |
| Sep 2017 | $8.50 | $9.30 | $8.30 | $9.30 | +7.51% | 284,355 |
| Aug 2017 | $8.00 | $8.65 | $8.00 | $8.65 | +8.13% | 130,205 |
| Jul 2017 | $7.75 | $8.10 | $7.75 | $8.00 | +1.27% | 42,736 |
| Jun 2017 | $7.75 | $7.90 | $7.60 | $7.90 | +2.60% | 163,336 |
| May 2017 | $7.60 | $7.70 | $7.50 | $7.70 | +1.32% | 119,801 |
| Apr 2017 | $7.40 | $7.63 | $7.30 | $7.60 | +3.40% | 200,832 |
| Mar 2017 | $7.65 | $7.75 | $7.25 | $7.35 | -3.29% | 60,904 |
| Feb 2017 | $7.11 | $7.70 | $7.00 | $7.60 | +6.29% | 71,959 |
| Jan 2017 | $7.70 | $7.70 | $6.95 | $7.15 | -7.14% | 36,752 |
| Dec 2016 | $6.45 | $7.70 | $6.45 | $7.70 | +16.49% | 38,490 |
| Nov 2016 | $6.20 | $6.61 | $6.20 | $6.61 | +6.61% | 11,195 |
| Oct 2016 | $6.15 | $6.20 | $6.10 | $6.20 | +0.81% | 39,100 |
| Sep 2016 | $6.25 | $6.35 | $6.14 | $6.15 | -2.38% | 147,500 |
| Aug 2016 | $6.15 | $6.40 | $6.05 | $6.30 | +2.11% | 72,800 |
| Jul 2016 | $5.95 | $6.35 | $5.95 | $6.17 | +4.05% | 98,300 |
| Jun 2016 | $5.90 | $6.10 | $5.81 | $5.93 | +0.51% | 250,240 |
| May 2016 | $5.65 | $6.00 | $5.65 | $5.90 | +4.42% | 199,700 |
| Apr 2016 | $5.70 | $6.05 | $5.65 | $5.65 | -0.88% | 32,000 |
| Mar 2016 | $5.65 | $5.70 | $5.64 | $5.70 | +0.88% | 43,300 |
| Feb 2016 | $6.00 | $6.20 | $5.64 | $5.65 | -8.87% | 33,700 |
| Jan 2016 | $6.55 | $6.55 | $6.00 | $6.20 | -5.34% | 19,300 |
| Dec 2015 | $5.75 | $6.80 | $5.75 | $6.55 | +13.91% | 650,000 |
| Nov 2015 | $5.78 | $5.85 | $5.75 | $5.75 | -0.86% | 395,765 |
| Oct 2015 | $5.90 | $5.90 | $5.78 | $5.80 | -1.69% | 212,630 |
| Sep 2015 | $5.96 | $5.96 | $5.86 | $5.90 | -0.84% | 80,510 |
| Aug 2015 | $6.00 | $6.10 | $5.90 | $5.95 | -0.83% | 162,400 |
| Jul 2015 | $5.95 | $6.00 | $5.87 | $6.00 | +0.84% | 143,510 |
| Jun 2015 | $5.82 | $6.00 | $5.82 | $5.95 | -0.83% | 459,200 |
| May 2015 | $6.10 | $6.15 | $5.90 | $6.00 | -1.64% | 245,800 |
| Apr 2015 | $6.41 | $6.41 | $6.05 | $6.10 | -5.43% | 177,600 |
| Mar 2015 | $6.82 | $6.85 | $6.30 | $6.45 | -6.52% | 27,606 |
| Feb 2015 | $7.00 | $7.10 | $6.85 | $6.90 | -2.82% | 42,900 |
| Jan 2015 | $7.10 | $7.10 | $6.95 | $7.10 | 0.00% | 51,400 |
| Dec 2014 | $7.20 | $7.20 | $7.00 | $7.10 | -2.07% | 47,736 |
| Nov 2014 | $7.25 | $7.50 | $7.10 | $7.25 | -9.38% | 120,500 |
| Oct 2014 | $7.80 | $8.00 | $7.00 | $8.00 | +0.63% | 63,300 |
| Sep 2014 | $7.90 | $8.00 | $7.60 | $7.95 | +0.63% | 12,382 |
| Aug 2014 | $8.30 | $8.30 | $7.90 | $7.90 | -4.82% | 29,800 |
| Jul 2014 | $8.30 | $8.50 | $8.00 | $8.30 | -3.49% | 47,500 |
| Jun 2014 | $8.75 | $8.75 | $8.00 | $8.60 | -1.71% | 49,500 |
| May 2014 | $8.00 | $8.75 | $8.00 | $8.75 | +6.06% | 37,100 |
| Apr 2014 | $8.00 | $8.50 | $7.90 | $8.25 | +3.13% | 57,100 |
| Mar 2014 | $8.10 | $8.29 | $7.76 | $8.00 | -1.23% | 40,200 |
| Feb 2014 | $7.40 | $8.10 | $7.35 | $8.10 | +9.46% | 26,200 |
| Jan 2014 | $7.55 | $8.00 | $7.30 | $7.40 | -1.33% | 94,200 |
| Dec 2013 | $6.55 | $8.00 | $6.25 | $7.50 | +9.49% | 69,400 |
| Nov 2013 | $5.99 | $6.85 | $5.78 | $6.85 | +19.13% | 128,100 |
| Oct 2013 | $6.00 | $6.40 | $5.50 | $5.75 | -4.17% | 140,800 |
| Sep 2013 | $6.20 | $6.25 | $5.75 | $6.00 | -3.23% | 80,600 |
| Aug 2013 | $6.00 | $6.20 | $5.30 | $6.20 | +3.33% | 28,900 |
| Jul 2013 | $5.00 | $6.00 | $4.90 | $6.00 | +20.00% | 90,000 |
| Jun 2013 | $4.54 | $5.00 | $4.30 | $5.00 | +11.11% | 62,100 |
| May 2013 | $3.35 | $4.50 | $3.35 | $4.50 | +34.33% | 302,500 |
| Apr 2013 | $3.00 | $3.50 | $3.00 | $3.35 | +11.67% | 162,300 |
| Mar 2013 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Feb 2013 | $2.10 | $3.00 | $2.10 | $3.00 | +42.86% | 5,100 |
| Jan 2013 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Dec 2012 | $1.75 | $3.00 | $1.75 | $2.10 | +20.00% | 42,100 |
| Nov 2012 | $1.40 | $2.00 | $1.40 | $1.75 | +25.00% | 5,800 |
| Oct 2012 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Sep 2012 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Aug 2012 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Jul 2012 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Jun 2012 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| May 2012 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Apr 2012 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Mar 2012 | $1.45 | $1.45 | $1.40 | $1.40 | -3.45% | 1,000 |
| Feb 2012 | $1.45 | $1.45 | $1.45 | $1.45 | 0.00% | 0 |
| Jan 2012 | $1.30 | $1.50 | $1.30 | $1.45 | +11.54% | 14,800 |
| Dec 2011 | $1.42 | $1.42 | $1.30 | $1.30 | -8.45% | 500 |
| Nov 2011 | $1.46 | $1.99 | $1.42 | $1.42 | -2.74% | 1,600 |
| Oct 2011 | $2.05 | $2.05 | $1.46 | $1.46 | -28.78% | 5,000 |
| Sep 2011 | $2.05 | $2.05 | $2.05 | $2.05 | 0.00% | 0 |
| Aug 2011 | $2.05 | $2.05 | $2.05 | $2.05 | 0.00% | 0 |
| Jul 2011 | $2.00 | $2.05 | $1.80 | $2.05 | +2.50% | 15,900 |
| Jun 2011 | $2.00 | $2.00 | $2.00 | $2.00 | 0.00% | 0 |
| May 2011 | $1.41 | $2.00 | $1.41 | $2.00 | +41.84% | 600 |
| Apr 2011 | $2.25 | $2.25 | $1.41 | $1.41 | -37.33% | 15,000 |
| Mar 2011 | $1.50 | $2.25 | $1.50 | $2.25 | +50.00% | 100 |
| Feb 2011 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | 0 |
| Jan 2011 | $1.55 | $1.55 | $1.50 | $1.50 | -3.23% | 1,800 |
| Dec 2010 | $1.25 | $1.55 | $1.25 | $1.55 | +24.00% | 500 |
| Nov 2010 | $1.02 | $1.50 | $1.02 | $1.25 | +22.55% | 15,500 |
| Oct 2010 | $1.05 | $1.05 | $1.02 | $1.02 | -2.86% | 600 |
| Sep 2010 | $2.00 | $2.00 | $1.05 | $1.05 | -47.50% | 500 |
| Aug 2010 | $1.01 | $2.00 | $0.65 | $2.00 | +98.02% | 2,200 |
| Jul 2010 | $1.01 | $1.01 | $1.01 | $1.01 | 0.00% | 0 |
| Jun 2010 | $0.99 | $1.01 | $0.65 | $1.01 | +2.02% | 5,500 |
| May 2010 | $1.00 | $1.00 | $0.75 | $0.99 | -1.00% | 6,900 |
| Apr 2010 | $0.40 | $2.00 | $0.40 | $1.00 | +150.00% | 15,100 |
| Mar 2010 | $1.01 | $2.00 | $0.40 | $0.40 | -60.40% | 3,700 |
| Feb 2010 | $2.99 | $2.99 | $1.01 | $1.01 | -66.22% | 200 |
| Jan 2010 | $0.40 | $3.50 | $0.40 | $2.99 | +647.50% | 6,900 |
| Dec 2009 | $0.30 | $0.40 | $0.30 | $0.40 | +33.33% | 13,000 |
| Nov 2009 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Oct 2009 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Sep 2009 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 0 |
| Aug 2009 | $0.85 | $0.85 | $0.26 | $0.30 | -64.71% | 2,000 |
| Jul 2009 | $1.25 | $1.25 | $0.55 | $0.85 | -32.00% | 1,000 |
| Jun 2009 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| May 2009 | $1.10 | $1.25 | $1.08 | $1.25 | +13.64% | 11,100 |
| Apr 2009 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 0 |
| Mar 2009 | $2.25 | $2.25 | $1.10 | $1.10 | -51.11% | 600 |
| Feb 2009 | $2.50 | $2.50 | $2.05 | $2.25 | -10.00% | 2,000 |
| Jan 2009 | $3.25 | $3.25 | $2.05 | $2.50 | -23.08% | 6,000 |
| Dec 2008 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Nov 2008 | $3.25 | $3.25 | $3.05 | $3.25 | 0.00% | 3,500 |
| Oct 2008 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Sep 2008 | $3.35 | $3.35 | $3.25 | $3.25 | -2.99% | 900 |
| Aug 2008 | $3.50 | $3.50 | $3.35 | $3.35 | -4.29% | 5,500 |
| Jul 2008 | $3.25 | $3.50 | $2.50 | $3.50 | 0.00% | 7,800 |
| Jun 2008 | $4.70 | $4.70 | $3.00 | $3.50 | -25.53% | 145,000 |
| May 2008 | $4.65 | $4.70 | $4.65 | $4.70 | -10.48% | 50,000 |
| Apr 2008 | $5.25 | $5.25 | $5.25 | $5.25 | 0.00% | 0 |
| Mar 2008 | $4.50 | $5.25 | $4.00 | $5.25 | +19.32% | 64,700 |
| Feb 2008 | $5.50 | $5.50 | $4.40 | $4.40 | -20.00% | 8,900 |
| Jan 2008 | $6.00 | $6.00 | $5.35 | $5.50 | -8.33% | 20,800 |
| Dec 2007 | $6.75 | $6.75 | $6.00 | $6.00 | -11.11% | 500 |
| Nov 2007 | $8.00 | $8.00 | $6.20 | $6.75 | -21.51% | 9,500 |
| Oct 2007 | $9.90 | $9.90 | $8.00 | $8.60 | -13.13% | 7,500 |
| Sep 2007 | $8.50 | $10.20 | $8.50 | $9.90 | +16.47% | 4,100 |
| Aug 2007 | $9.00 | $9.00 | $8.50 | $8.50 | -5.56% | 1,000 |
| Jul 2007 | $9.60 | $10.50 | $9.00 | $9.00 | -7.22% | 112,200 |
| Jun 2007 | $10.00 | $10.10 | $9.70 | $9.70 | -3.00% | 8,200 |
| May 2007 | $11.00 | $11.00 | $9.95 | $10.00 | -9.09% | 54,200 |
| Apr 2007 | $11.00 | $11.00 | $10.74 | $11.00 | 0.00% | 1,600 |
| Mar 2007 | $12.00 | $12.00 | $10.50 | $11.00 | -12.00% | 17,800 |
| Feb 2007 | $13.35 | $13.35 | $12.00 | $12.50 | -6.37% | 27,500 |
| Jan 2007 | $13.35 | $13.35 | $13.35 | $13.35 | 0.00% | 0 |
| Dec 2006 | $13.50 | $13.50 | $13.00 | $13.35 | -1.11% | 11,100 |
| Nov 2006 | $13.75 | $13.75 | $13.50 | $13.50 | -0.37% | 19,800 |
| Oct 2006 | $13.55 | $13.80 | $13.55 | $13.55 | 0.00% | 9,000 |
| Sep 2006 | $13.50 | $14.25 | $13.50 | $13.55 | +0.37% | 9,800 |
| Aug 2006 | $13.50 | $13.50 | $13.46 | $13.50 | 0.00% | 4,000 |
| Jul 2006 | $13.85 | $13.85 | $13.50 | $13.50 | -2.53% | 10,900 |
| Jun 2006 | $14.00 | $14.15 | $13.81 | $13.85 | -1.07% | 15,600 |
| May 2006 | $14.15 | $14.75 | $14.00 | $14.00 | -1.06% | 3,700 |
| Apr 2006 | $13.75 | $14.15 | $13.75 | $14.15 | +2.91% | 200 |
| Mar 2006 | $13.75 | $13.75 | $13.75 | $13.75 | +1.85% | 12,000 |
| Feb 2006 | $12.75 | $13.50 | $12.75 | $13.50 | +10.66% | 27,400 |
| Jan 2006 | $11.55 | $13.00 | $11.50 | $12.20 | +5.63% | 57,000 |
| Dec 2005 | $11.50 | $11.55 | $11.50 | $11.55 | +0.43% | 5,000 |
| Nov 2005 | $11.35 | $11.50 | $11.35 | $11.50 | -4.17% | 2,900 |
| Oct 2005 | $11.40 | $12.00 | $11.40 | $12.00 | +5.26% | 3,000 |
| Sep 2005 | $11.03 | $11.40 | $11.03 | $11.40 | +3.35% | 10,000 |
| Aug 2005 | $10.50 | $11.03 | $10.50 | $11.03 | – | 4,400 |
Seasonality
OPBK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | 0.7% | -1.7% | 1.2% | -2.4% | 2.7% | 4.6% | 1.6% | -1.6% | 1.9% | 8.2% | 0.7% |
| Months up | 4 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.0% | -3.6% | -0.4% | 7.8% | -1.0% | 6.6% | 4.1% | -2.9% | -0.1% | 0.5% | ||
| 2025 | -16.0% | 0.2% | -8.9% | 6.8% | -3.2% | 5.5% | -1.5% | 14.7% | -4.3% | -4.1% | 1.7% | 5.0% |
| 2024 | -0.4% | -3.9% | -3.7% | -8.5% | 8.6% | -2.1% | 30.0% | 4.3% | -3.1% | 18.7% | 17.9% | -8.7% |
| 2023 | 1.6% | 0.4% | -20.9% | 2.0% | -12.4% | 7.5% | 16.1% | -2.4% | -3.1% | -7.7% | 10.8% | 18.6% |
| 2022 | 11.9% | -5.9% | 3.8% | -6.4% | -4.0% | -14.9% | 7.7% | 8.1% | -8.0% | 1.3% | 5.0% | -4.6% |
| 2021 | -1.4% | 22.0% | 14.5% | 3.4% | -4.1% | -3.0% | 7.7% | -6.2% | 2.3% | 7.6% | 23.7% | -6.2% |
| 2020 | -3.7% | -10.8% | -15.7% | -5.4% | -9.3% | 8.8% | -9.9% | -0.8% | -6.2% | 12.4% | 14.8% | 5.5% |
| 2019 | 2.6% | 0.3% | -3.6% | 7.7% | 2.1% | 13.3% | -9.0% | -3.1% | 2.9% | 0.2% | 0.3% | 6.0% |
| 2018 | 2.8% | 1.8% | 21.5% | 1.2% | -1.6% | 2.6% | -0.7% | -4.2% | -4.1% | -10.5% | -6.6% | -8.6% |
| 2017 | -7.1% | 6.3% | -3.3% | 3.4% | 1.3% | 2.6% | 1.3% | 8.1% | 7.5% | 0.5% | 5.9% | -1.0% |