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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.86 | $15.50 | $14.73 | $15.08 | +2.45% | 173,165 |
| Oct 19, 2026 | $14.71 | $15.23 | $14.41 | $14.72 | -0.20% | 127,643 |
| Oct 12, 2026 | $14.85 | $15.13 | $14.67 | $14.75 | -0.94% | 172,134 |
| Oct 5, 2026 | $15.50 | $15.51 | $14.81 | $14.89 | -3.81% | 161,909 |
| Sep 28, 2026 | $15.17 | $15.54 | $14.83 | $15.48 | +1.98% | 203,152 |
| Sep 21, 2026 | $15.40 | $15.50 | $14.85 | $15.18 | -1.49% | 224,765 |
| Sep 14, 2026 | $15.36 | $15.67 | $15.08 | $15.41 | +0.33% | 383,997 |
| Sep 8, 2026 | $15.45 | $15.49 | $14.96 | $15.36 | -0.65% | 155,743 |
| Aug 31, 2026 | $15.15 | $15.50 | $14.91 | $15.46 | +2.18% | 177,824 |
| Aug 24, 2026 | $15.38 | $15.46 | $14.78 | $15.13 | -1.11% | 171,760 |
| Aug 17, 2026 | $15.52 | $15.74 | $15.12 | $15.30 | -2.11% | 346,046 |
| Aug 10, 2026 | $15.54 | $15.88 | $15.39 | $15.63 | 0.00% | 280,376 |
| Aug 3, 2026 | $15.85 | $16.83 | $15.43 | $15.63 | +0.19% | 319,569 |
| Jul 27, 2026 | $15.64 | $16.80 | $14.89 | $15.60 | -0.38% | 290,991 |
| Jul 20, 2026 | $15.07 | $16.00 | $14.45 | $15.66 | +4.54% | 219,368 |
| Jul 13, 2026 | $14.87 | $15.48 | $14.72 | $14.98 | +0.81% | 173,932 |
| Jul 6, 2026 | $15.40 | $15.41 | $14.25 | $14.86 | -1.85% | 135,019 |
| Jun 29, 2026 | $15.31 | $15.50 | $14.82 | $15.14 | -1.62% | 217,206 |
| Jun 22, 2026 | $14.36 | $15.73 | $14.11 | $15.39 | +7.17% | 614,229 |
| Jun 15, 2026 | $14.30 | $14.50 | $13.90 | $14.36 | +0.98% | 236,287 |
| Jun 8, 2026 | $14.10 | $14.54 | $13.96 | $14.22 | +0.78% | 186,086 |
| Jun 1, 2026 | $13.90 | $14.29 | $13.63 | $14.11 | +0.36% | 118,501 |
| May 26, 2026 | $14.16 | $14.43 | $13.58 | $14.06 | -0.57% | 102,716 |
| May 18, 2026 | $13.66 | $14.29 | $13.66 | $14.14 | +3.51% | 144,583 |
| May 11, 2026 | $14.42 | $14.42 | $13.60 | $13.66 | -5.47% | 159,437 |
| May 4, 2026 | $14.57 | $14.85 | $14.24 | $14.45 | -1.50% | 169,951 |
| Apr 27, 2026 | $14.39 | $15.00 | $14.16 | $14.67 | +2.23% | 220,010 |
| Apr 20, 2026 | $14.25 | $14.50 | $14.06 | $14.35 | +0.63% | 134,956 |
| Apr 13, 2026 | $14.24 | $14.41 | $13.98 | $14.26 | +0.07% | 161,484 |
| Apr 6, 2026 | $13.62 | $14.33 | $13.62 | $14.25 | +4.78% | 312,444 |
| Mar 30, 2026 | $13.27 | $13.67 | $13.02 | $13.60 | +3.58% | 100,154 |
| Mar 23, 2026 | $12.71 | $13.45 | $12.71 | $13.13 | +5.29% | 157,089 |
| Mar 16, 2026 | $13.05 | $13.24 | $12.41 | $12.47 | -3.71% | 285,961 |
| Mar 9, 2026 | $12.91 | $13.22 | $12.54 | $12.95 | -1.37% | 178,365 |
| Mar 2, 2026 | $13.28 | $13.90 | $12.80 | $13.13 | -1.72% | 181,160 |
| Feb 23, 2026 | $13.85 | $13.90 | $13.27 | $13.36 | -5.18% | 175,127 |
| Feb 17, 2026 | $14.04 | $14.23 | $13.79 | $14.09 | +0.28% | 80,480 |
| Feb 9, 2026 | $14.26 | $14.26 | $13.73 | $14.05 | -1.06% | 105,101 |
| Feb 2, 2026 | $14.00 | $14.86 | $13.98 | $14.20 | +1.57% | 208,208 |
| Jan 26, 2026 | $13.74 | $14.15 | $13.37 | $13.98 | +0.43% | 222,208 |
| Jan 20, 2026 | $14.65 | $15.13 | $13.92 | $13.92 | -6.01% | 153,748 |
| Jan 12, 2026 | $14.14 | $15.03 | $14.06 | $14.81 | +4.22% | 127,672 |
| Jan 5, 2026 | $14.05 | $14.52 | $13.88 | $14.21 | +1.65% | 214,566 |
| Dec 29, 2025 | $14.22 | $14.44 | $13.91 | $13.98 | -1.96% | 129,687 |
| Dec 22, 2025 | $14.93 | $15.01 | $14.19 | $14.26 | -4.23% | 121,332 |
| Dec 15, 2025 | $14.86 | $15.27 | $14.66 | $14.89 | +0.81% | 285,605 |
| Dec 8, 2025 | $13.87 | $14.81 | $13.75 | $14.77 | +7.26% | 315,855 |
| Dec 1, 2025 | $13.28 | $13.86 | $13.23 | $13.77 | +2.38% | 220,486 |
| Nov 24, 2025 | $13.12 | $13.65 | $13.11 | $13.45 | +2.59% | 129,903 |
| Nov 17, 2025 | $13.28 | $13.31 | $12.63 | $13.11 | -0.68% | 187,348 |
| Nov 10, 2025 | $12.93 | $13.44 | $12.93 | $13.20 | +0.76% | 169,036 |
| Nov 3, 2025 | $13.32 | $13.55 | $12.94 | $13.10 | -1.87% | 251,896 |
| Oct 27, 2025 | $13.77 | $13.82 | $13.20 | $13.35 | -2.13% | 185,845 |
| Oct 20, 2025 | $13.23 | $13.68 | $13.23 | $13.64 | +3.96% | 203,845 |
| Oct 13, 2025 | $13.22 | $13.77 | $12.95 | $13.12 | +0.46% | 173,974 |
| Oct 6, 2025 | $13.87 | $13.97 | $13.06 | $13.06 | -5.29% | 141,396 |
| Sep 29, 2025 | $14.23 | $14.23 | $13.51 | $13.79 | -3.16% | 121,676 |
| Sep 22, 2025 | $14.71 | $14.71 | $13.96 | $14.24 | -3.33% | 146,691 |
| Sep 15, 2025 | $14.47 | $14.74 | $14.20 | $14.73 | +1.87% | 340,655 |
| Sep 8, 2025 | $14.38 | $14.73 | $14.25 | $14.46 | +1.40% | 148,806 |
| Sep 2, 2025 | $14.39 | $14.74 | $14.11 | $14.26 | -1.93% | 144,218 |
| Aug 25, 2025 | $14.32 | $14.89 | $14.01 | $14.54 | +1.68% | 235,677 |
| Aug 18, 2025 | $13.68 | $14.44 | $13.57 | $14.30 | +4.23% | 174,465 |
| Aug 11, 2025 | $12.75 | $14.06 | $12.68 | $13.72 | +7.86% | 333,659 |
| Aug 4, 2025 | $12.89 | $12.98 | $12.45 | $12.72 | -0.62% | 190,178 |
| Jul 28, 2025 | $13.47 | $13.95 | $12.44 | $12.80 | -4.62% | 330,682 |
| Jul 21, 2025 | $13.89 | $14.30 | $13.21 | $13.42 | -3.24% | 401,049 |
| Jul 14, 2025 | $13.44 | $13.93 | $13.06 | $13.87 | +2.89% | 418,558 |
| Jul 7, 2025 | $14.09 | $14.13 | $13.37 | $13.48 | -4.53% | 372,519 |
| Jun 30, 2025 | $12.93 | $14.52 | $12.73 | $14.12 | +9.54% | 425,465 |
| Jun 23, 2025 | $11.68 | $13.01 | $11.52 | $12.89 | +9.80% | 2,089,607 |
| Jun 16, 2025 | $12.04 | $12.05 | $11.57 | $11.74 | -0.76% | 308,059 |
| Jun 9, 2025 | $12.44 | $12.75 | $11.83 | $11.83 | -4.13% | 263,349 |
| Jun 2, 2025 | $12.33 | $12.35 | $11.86 | $12.34 | +0.20% | 321,107 |
| May 26, 2025 | $12.61 | $12.93 | $12.27 | $12.32 | -0.44% | 292,025 |
| May 19, 2025 | $13.00 | $13.35 | $12.35 | $12.37 | -5.79% | 306,569 |
| May 12, 2025 | $13.29 | $13.37 | $12.95 | $13.13 | +1.94% | 171,112 |
| May 5, 2025 | $13.01 | $13.23 | $12.50 | $12.88 | -2.13% | 258,008 |
| Apr 28, 2025 | $12.10 | $13.18 | $11.92 | $13.16 | +8.49% | 370,412 |
| Apr 21, 2025 | $11.50 | $12.49 | $11.02 | $12.13 | +4.39% | 237,347 |
| Apr 14, 2025 | $10.75 | $11.63 | $10.50 | $11.62 | +10.25% | 308,796 |
| Apr 7, 2025 | $10.76 | $11.48 | $10.49 | $10.54 | -4.62% | 270,235 |
| Mar 31, 2025 | $11.86 | $12.10 | $10.43 | $11.05 | -7.53% | 223,705 |
| Mar 24, 2025 | $12.25 | $12.54 | $11.81 | $11.95 | -2.09% | 230,882 |
| Mar 17, 2025 | $12.34 | $12.74 | $12.18 | $12.21 | -1.89% | 162,840 |
| Mar 10, 2025 | $12.02 | $12.67 | $11.75 | $12.44 | +1.72% | 192,589 |
| Mar 3, 2025 | $13.20 | $13.43 | $12.04 | $12.23 | -7.35% | 117,135 |
| Feb 24, 2025 | $13.64 | $13.81 | $12.59 | $13.20 | -2.94% | 207,689 |
| Feb 18, 2025 | $14.41 | $14.58 | $13.55 | $13.60 | -5.69% | 96,528 |
| Feb 10, 2025 | $14.70 | $14.70 | $13.79 | $14.42 | -1.90% | 132,987 |
| Feb 3, 2025 | $13.01 | $15.03 | $13.01 | $14.70 | +10.69% | 169,563 |
| Jan 27, 2025 | $13.96 | $13.99 | $12.81 | $13.28 | -6.41% | 223,341 |
| Jan 21, 2025 | $15.71 | $16.07 | $13.79 | $14.19 | -9.56% | 126,276 |
| Jan 13, 2025 | $14.40 | $15.80 | $14.38 | $15.69 | +7.39% | 121,931 |
| Jan 6, 2025 | $15.78 | $15.91 | $14.49 | $14.61 | -6.23% | 87,383 |
| Dec 30, 2024 | $15.43 | $15.92 | $15.18 | $15.58 | +0.13% | 72,241 |
| Dec 23, 2024 | $15.84 | $16.19 | $15.34 | $15.56 | -2.63% | 77,139 |
| Dec 16, 2024 | $17.28 | $17.36 | $15.66 | $15.98 | -6.98% | 139,040 |
| Dec 9, 2024 | $17.57 | $18.29 | $16.75 | $17.18 | -2.16% | 111,199 |
| Dec 2, 2024 | $17.42 | $18.57 | $17.01 | $17.56 | +1.36% | 136,533 |
| Nov 25, 2024 | $17.24 | $17.71 | $16.99 | $17.33 | +0.96% | 97,325 |
| Nov 18, 2024 | $16.51 | $17.17 | $15.98 | $17.16 | +3.94% | 175,032 |
| Nov 11, 2024 | $16.02 | $18.29 | $16.00 | $16.51 | +3.84% | 204,832 |
| Nov 4, 2024 | $14.77 | $16.38 | $14.47 | $15.90 | +7.80% | 259,820 |
| Oct 28, 2024 | $14.25 | $15.21 | $14.25 | $14.75 | +4.24% | 165,315 |
| Oct 21, 2024 | $13.12 | $14.38 | $12.90 | $14.15 | +7.44% | 138,721 |
| Oct 14, 2024 | $12.98 | $13.44 | $12.95 | $13.17 | +1.39% | 116,075 |
| Oct 7, 2024 | $12.45 | $13.00 | $12.01 | $12.99 | +4.93% | 104,858 |
| Sep 30, 2024 | $12.40 | $12.60 | $12.08 | $12.38 | +0.08% | 56,682 |
| Sep 23, 2024 | $12.64 | $12.78 | $12.20 | $12.37 | -2.14% | 39,568 |
| Sep 16, 2024 | $12.35 | $12.75 | $12.16 | $12.64 | +2.27% | 108,456 |
| Sep 9, 2024 | $12.30 | $12.37 | $11.89 | $12.36 | +0.41% | 81,513 |
| Sep 3, 2024 | $12.75 | $12.80 | $11.88 | $12.31 | -4.43% | 52,676 |
| Aug 26, 2024 | $13.00 | $13.00 | $12.38 | $12.88 | +0.23% | 64,254 |
| Aug 19, 2024 | $12.58 | $13.03 | $12.50 | $12.85 | +1.98% | 195,694 |
| Aug 12, 2024 | $12.02 | $12.80 | $11.50 | $12.60 | +5.00% | 139,595 |
| Aug 5, 2024 | $11.47 | $12.35 | $11.44 | $12.00 | +1.10% | 190,915 |
| Jul 29, 2024 | $12.61 | $12.80 | $11.63 | $11.87 | -5.04% | 303,359 |
| Jul 22, 2024 | $11.15 | $12.82 | $10.81 | $12.50 | +12.61% | 440,920 |
| Jul 15, 2024 | $10.77 | $11.50 | $10.53 | $11.10 | +4.91% | 142,263 |
| Jul 8, 2024 | $9.62 | $10.60 | $9.45 | $10.58 | +11.13% | 68,919 |
| Jul 1, 2024 | $9.55 | $9.67 | $9.42 | $9.52 | -0.73% | 38,263 |
| Jun 24, 2024 | $9.38 | $9.62 | $9.30 | $9.59 | +1.91% | 80,860 |
| Jun 17, 2024 | $9.50 | $9.53 | $9.28 | $9.41 | 0.00% | 105,942 |
| Jun 10, 2024 | $9.82 | $9.90 | $9.41 | $9.41 | -3.68% | 146,799 |
| Jun 3, 2024 | $9.95 | $9.97 | $9.54 | $9.77 | -0.31% | 127,326 |
| May 28, 2024 | $9.76 | $9.97 | $9.32 | $9.80 | +1.87% | 79,100 |
| May 20, 2024 | $10.05 | $10.14 | $9.62 | $9.62 | -4.56% | 103,802 |
| May 13, 2024 | $9.88 | $10.17 | $9.73 | $10.08 | +1.92% | 124,437 |
| May 6, 2024 | $9.75 | $10.45 | $9.75 | $9.89 | +1.85% | 377,045 |
| Apr 29, 2024 | $9.35 | $9.80 | $9.10 | $9.71 | +3.96% | 218,347 |
| Apr 22, 2024 | $9.20 | $9.55 | $9.16 | $9.34 | +1.97% | 193,655 |
| Apr 15, 2024 | $9.09 | $9.27 | $8.91 | $9.16 | +0.99% | 112,910 |
| Apr 8, 2024 | $9.56 | $9.81 | $9.00 | $9.07 | -5.22% | 128,751 |
| Apr 1, 2024 | $9.98 | $10.01 | $9.57 | $9.57 | -4.11% | 71,679 |
| Mar 25, 2024 | $10.31 | $10.33 | $9.94 | $9.98 | -2.63% | 42,575 |
| Mar 18, 2024 | $10.00 | $10.31 | $9.80 | $10.25 | +2.91% | 76,503 |
| Mar 11, 2024 | $10.45 | $10.46 | $9.92 | $9.96 | -4.78% | 127,397 |
| Mar 4, 2024 | $10.26 | $10.59 | $10.10 | $10.46 | +2.55% | 101,671 |
| Feb 26, 2024 | $10.53 | $10.53 | $10.00 | $10.20 | -2.86% | 91,650 |
| Feb 20, 2024 | $10.16 | $10.63 | $9.96 | $10.50 | +3.24% | 66,437 |
| Feb 12, 2024 | $10.27 | $10.39 | $9.76 | $10.17 | +1.29% | 92,274 |
| Feb 5, 2024 | $10.55 | $10.56 | $9.46 | $10.04 | -5.46% | 132,112 |
| Jan 29, 2024 | $11.38 | $11.49 | $10.56 | $10.62 | -6.43% | 218,056 |
| Jan 22, 2024 | $11.00 | $11.39 | $10.52 | $11.35 | +3.56% | 152,681 |
| Jan 16, 2024 | $10.85 | $10.98 | $10.62 | $10.96 | +0.18% | 128,212 |
| Jan 8, 2024 | $10.80 | $11.13 | $10.73 | $10.94 | +1.63% | 211,574 |
| Jan 2, 2024 | $10.92 | $11.11 | $10.66 | $10.77 | -1.69% | 110,165 |
| Dec 26, 2023 | $11.05 | $11.18 | $10.89 | $10.95 | -0.82% | 36,861 |
| Dec 18, 2023 | $10.52 | $11.22 | $10.45 | $11.04 | +5.14% | 193,672 |
| Dec 11, 2023 | $9.53 | $10.50 | $9.11 | $10.50 | +10.53% | 354,523 |
| Dec 4, 2023 | $9.31 | $9.81 | $9.22 | $9.50 | +1.82% | 84,595 |
| Nov 27, 2023 | $8.66 | $9.47 | $8.57 | $9.33 | +6.51% | 147,433 |
| Nov 20, 2023 | $8.69 | $8.98 | $8.54 | $8.76 | +2.22% | 108,016 |
| Nov 13, 2023 | $8.43 | $8.70 | $8.36 | $8.57 | +0.94% | 181,726 |
| Nov 6, 2023 | $8.48 | $8.72 | $8.39 | $8.49 | +0.24% | 96,965 |
| Oct 30, 2023 | $8.48 | $8.60 | $8.36 | $8.47 | 0.00% | 175,228 |
| Oct 23, 2023 | $8.72 | $8.78 | $8.23 | $8.47 | -2.87% | 176,629 |
| Oct 16, 2023 | $8.92 | $8.99 | $8.64 | $8.72 | -1.36% | 110,678 |
| Oct 9, 2023 | $9.01 | $9.18 | $8.80 | $8.84 | -2.21% | 135,490 |
| Oct 2, 2023 | $9.15 | $9.17 | $8.80 | $9.04 | -1.20% | 105,617 |
| Sep 25, 2023 | $9.20 | $9.40 | $8.97 | $9.15 | -1.93% | 61,369 |
| Sep 18, 2023 | $9.18 | $9.47 | $9.18 | $9.33 | -0.53% | 110,280 |
| Sep 11, 2023 | $9.41 | $9.43 | $9.15 | $9.38 | +0.21% | 77,466 |
| Sep 5, 2023 | $9.56 | $9.64 | $9.16 | $9.36 | -1.68% | 60,583 |
| Aug 28, 2023 | $9.47 | $9.80 | $9.38 | $9.52 | +1.06% | 80,382 |
| Aug 21, 2023 | $9.70 | $9.76 | $9.38 | $9.42 | -2.89% | 34,092 |
| Aug 14, 2023 | $10.05 | $10.16 | $9.62 | $9.70 | -3.00% | 181,238 |
| Aug 7, 2023 | $10.00 | $10.44 | $9.85 | $10.00 | +0.91% | 180,276 |
| Jul 31, 2023 | $10.03 | $10.07 | $9.27 | $9.91 | -0.60% | 148,426 |
| Jul 24, 2023 | $9.38 | $9.97 | $9.36 | $9.97 | +8.13% | 194,188 |
| Jul 17, 2023 | $8.95 | $9.49 | $8.94 | $9.22 | +2.22% | 226,984 |
| Jul 10, 2023 | $8.59 | $9.38 | $8.48 | $9.02 | +5.37% | 122,085 |
| Jul 3, 2023 | $8.40 | $8.68 | $8.18 | $8.56 | +1.54% | 90,124 |
| Jun 26, 2023 | $8.37 | $8.48 | $8.12 | $8.43 | +1.32% | 116,189 |
| Jun 20, 2023 | $8.53 | $8.53 | $8.26 | $8.32 | -1.89% | 111,259 |
| Jun 12, 2023 | $8.60 | $8.71 | $8.27 | $8.48 | -1.28% | 144,948 |
| Jun 5, 2023 | $8.28 | $9.10 | $8.22 | $8.59 | +4.25% | 134,937 |
| May 30, 2023 | $8.17 | $8.25 | $7.84 | $8.24 | +0.61% | 83,480 |
| May 22, 2023 | $7.80 | $8.35 | $7.76 | $8.19 | +5.00% | 171,472 |
| May 15, 2023 | $7.65 | $8.24 | $7.50 | $7.80 | +1.83% | 287,969 |
| May 8, 2023 | $8.42 | $8.67 | $7.65 | $7.66 | -9.03% | 231,961 |
| May 1, 2023 | $9.03 | $9.57 | $8.15 | $8.42 | -7.37% | 180,857 |
| Apr 24, 2023 | $9.11 | $9.24 | $8.90 | $9.09 | +0.66% | 160,273 |
| Apr 17, 2023 | $9.02 | $9.14 | $8.75 | $9.03 | +2.38% | 87,046 |
| Apr 10, 2023 | $8.75 | $9.16 | $8.63 | $8.82 | +1.61% | 115,587 |
| Apr 3, 2023 | $9.00 | $9.29 | $8.61 | $8.68 | -2.58% | 181,730 |
| Mar 27, 2023 | $9.19 | $10.11 | $8.91 | $8.91 | -1.98% | 168,400 |
| Mar 20, 2023 | $9.21 | $9.75 | $8.92 | $9.09 | -1.52% | 206,056 |
| Mar 13, 2023 | $10.21 | $10.23 | $9.11 | $9.23 | -10.82% | 325,848 |
| Mar 6, 2023 | $11.26 | $11.26 | $10.20 | $10.35 | -8.00% | 88,515 |
| Feb 27, 2023 | $11.32 | $11.39 | $11.20 | $11.25 | -0.62% | 77,541 |
| Feb 21, 2023 | $11.51 | $11.56 | $11.25 | $11.32 | -1.57% | 86,221 |
| Feb 13, 2023 | $11.61 | $11.63 | $11.41 | $11.50 | -0.52% | 87,121 |
| Feb 6, 2023 | $11.72 | $11.87 | $11.37 | $11.56 | -1.20% | 129,234 |
| Jan 30, 2023 | $11.42 | $11.77 | $11.24 | $11.70 | +1.74% | 103,131 |
| Jan 23, 2023 | $11.16 | $11.60 | $10.81 | $11.50 | +1.95% | 150,751 |
| Jan 17, 2023 | $11.31 | $11.45 | $11.07 | $11.28 | -0.62% | 79,332 |
| Jan 9, 2023 | $11.17 | $11.39 | $11.10 | $11.35 | +2.81% | 80,255 |
| Jan 3, 2023 | $11.14 | $11.41 | $10.93 | $11.04 | -1.08% | 97,131 |
| Dec 27, 2022 | $11.28 | $11.37 | $11.02 | $11.16 | -1.24% | 63,761 |
| Dec 19, 2022 | $11.27 | $11.70 | $11.26 | $11.30 | +0.27% | 111,856 |
| Dec 12, 2022 | $11.75 | $11.96 | $11.23 | $11.27 | -3.84% | 305,845 |
| Dec 5, 2022 | $11.97 | $12.00 | $11.70 | $11.72 | -1.26% | 142,026 |
| Nov 28, 2022 | $11.68 | $11.99 | $11.55 | $11.87 | +1.58% | 118,668 |
| Nov 21, 2022 | $11.46 | $11.69 | $11.30 | $11.69 | +1.52% | 37,560 |
| Nov 14, 2022 | $11.35 | $11.69 | $11.15 | $11.51 | +1.59% | 77,878 |
| Nov 7, 2022 | $11.53 | $11.57 | $11.09 | $11.33 | -0.70% | 139,245 |
| Oct 31, 2022 | $11.70 | $11.71 | $11.00 | $11.41 | -2.65% | 248,619 |
| Oct 24, 2022 | $11.15 | $11.78 | $11.04 | $11.72 | +5.02% | 184,987 |
| Oct 17, 2022 | $11.85 | $12.00 | $11.01 | $11.16 | -5.02% | 150,379 |
| Oct 10, 2022 | $11.43 | $11.75 | $11.19 | $11.75 | +3.89% | 59,930 |
| Oct 3, 2022 | $11.22 | $11.82 | $11.18 | $11.31 | +1.71% | 73,332 |
| Sep 26, 2022 | $11.01 | $11.33 | $10.80 | $11.12 | +0.36% | 118,597 |
| Sep 19, 2022 | $11.25 | $11.51 | $10.93 | $11.08 | -2.46% | 167,856 |
| Sep 12, 2022 | $11.50 | $11.73 | $11.10 | $11.36 | -1.22% | 133,292 |
| Sep 6, 2022 | $11.60 | $11.79 | $11.11 | $11.50 | -0.86% | 162,801 |
| Aug 29, 2022 | $12.57 | $12.70 | $11.49 | $11.60 | -7.72% | 242,240 |
| Aug 22, 2022 | $12.47 | $12.88 | $12.32 | $12.57 | +0.24% | 152,971 |
| Aug 15, 2022 | $12.66 | $13.00 | $12.09 | $12.54 | -0.71% | 200,946 |
| Aug 8, 2022 | $11.74 | $12.77 | $11.74 | $12.63 | +6.94% | 392,688 |
| Aug 1, 2022 | $11.02 | $12.31 | $11.02 | $11.81 | +4.51% | 206,520 |
| Jul 25, 2022 | $10.67 | $11.35 | $10.46 | $11.30 | +4.63% | 224,839 |
| Jul 18, 2022 | $10.37 | $11.06 | $10.37 | $10.80 | +2.42% | 152,602 |
| Jul 11, 2022 | $10.35 | $10.74 | $10.35 | $10.55 | +0.33% | 138,656 |
| Jul 5, 2022 | $10.37 | $10.77 | $10.34 | $10.51 | -0.66% | 98,920 |
| Jun 27, 2022 | $10.64 | $11.00 | $10.40 | $10.58 | -1.21% | 138,402 |
| Jun 21, 2022 | $10.36 | $10.82 | $10.25 | $10.71 | +3.18% | 207,814 |
| Jun 13, 2022 | $11.01 | $11.01 | $10.31 | $10.38 | -7.40% | 378,990 |
| Jun 6, 2022 | $12.13 | $12.13 | $11.01 | $11.21 | -7.74% | 190,393 |
| May 31, 2022 | $12.08 | $12.47 | $11.75 | $12.15 | -0.82% | 127,911 |
| May 23, 2022 | $11.73 | $12.69 | $11.47 | $12.25 | +6.34% | 186,007 |
| May 16, 2022 | $11.56 | $12.59 | $11.51 | $11.52 | -0.86% | 314,787 |
| May 9, 2022 | $12.43 | $12.43 | $11.31 | $11.62 | -6.59% | 473,804 |
| May 2, 2022 | $12.95 | $13.21 | $12.40 | $12.44 | -4.01% | 209,811 |
| Apr 25, 2022 | $13.52 | $13.67 | $12.40 | $12.96 | -4.64% | 321,755 |
| Apr 18, 2022 | $13.40 | $14.28 | $13.10 | $13.59 | +0.67% | 180,742 |
| Apr 11, 2022 | $13.34 | $13.65 | $13.19 | $13.50 | +1.12% | 83,110 |
| Apr 4, 2022 | $14.02 | $14.40 | $13.09 | $13.35 | -5.05% | 289,511 |
| Mar 28, 2022 | $13.94 | $14.50 | $13.63 | $14.06 | +1.81% | 457,660 |
| Mar 21, 2022 | $14.13 | $14.45 | $13.67 | $13.81 | -1.15% | 162,438 |
| Mar 14, 2022 | $13.63 | $13.97 | $13.29 | $13.97 | +4.18% | 257,627 |
| Mar 7, 2022 | $13.37 | $13.95 | $12.41 | $13.41 | +1.06% | 423,213 |
| Feb 28, 2022 | $13.44 | $13.79 | $13.00 | $13.27 | -1.48% | 502,109 |
| Feb 22, 2022 | $13.30 | $13.93 | $12.45 | $13.47 | +1.35% | 268,258 |
| Feb 14, 2022 | $13.85 | $14.01 | $12.91 | $13.29 | -3.06% | 268,611 |
| Feb 7, 2022 | $14.13 | $14.86 | $13.35 | $13.71 | -2.28% | 176,687 |
| Jan 31, 2022 | $12.98 | $14.71 | $12.33 | $14.03 | +8.59% | 315,805 |
| Jan 24, 2022 | $12.74 | $12.97 | $10.86 | $12.92 | +0.54% | 745,727 |
| Jan 18, 2022 | $13.24 | $13.65 | $12.70 | $12.85 | -1.53% | 88,694 |
| Jan 10, 2022 | $13.55 | $13.90 | $13.03 | $13.05 | -3.76% | 197,066 |
| Jan 3, 2022 | $12.90 | $13.72 | $12.76 | $13.56 | +6.27% | 203,996 |
| Dec 27, 2021 | $12.70 | $13.25 | $12.49 | $12.76 | +2.00% | 161,096 |
| Dec 20, 2021 | $12.47 | $12.77 | $12.10 | $12.51 | -0.32% | 107,435 |
| Dec 13, 2021 | $12.93 | $13.20 | $12.27 | $12.55 | -4.20% | 159,073 |
| Dec 6, 2021 | $12.50 | $13.26 | $12.32 | $13.10 | +4.22% | 196,799 |
| Nov 29, 2021 | $13.88 | $14.00 | $12.42 | $12.57 | -4.84% | 204,848 |
| Nov 22, 2021 | $13.21 | $13.87 | $12.50 | $13.21 | +0.61% | 171,633 |
| Nov 15, 2021 | $12.57 | $13.56 | $12.56 | $13.13 | +4.50% | 167,034 |
| Nov 8, 2021 | $12.55 | $12.57 | $12.25 | $12.57 | +0.12% | 171,558 |
| Nov 1, 2021 | $10.94 | $13.00 | $10.94 | $12.55 | +13.27% | 276,591 |
| Oct 25, 2021 | $10.64 | $11.11 | $10.53 | $11.08 | +4.06% | 83,045 |
| Oct 18, 2021 | $10.41 | $10.68 | $10.40 | $10.65 | +2.38% | 56,573 |
| Oct 11, 2021 | $10.37 | $10.49 | $10.32 | $10.40 | +0.48% | 51,729 |
| Oct 4, 2021 | $10.36 | $10.44 | $10.17 | $10.35 | +0.98% | 71,385 |
| Sep 27, 2021 | $10.08 | $10.37 | $10.03 | $10.25 | +1.59% | 73,151 |
| Sep 20, 2021 | $9.71 | $10.12 | $9.71 | $10.09 | +2.75% | 76,260 |
| Sep 13, 2021 | $10.05 | $10.05 | $9.75 | $9.82 | -1.41% | 98,500 |
| Sep 7, 2021 | $10.06 | $10.07 | $9.94 | $9.96 | -0.40% | 70,835 |
| Aug 30, 2021 | $10.02 | $10.10 | $9.96 | $10.00 | -0.20% | 100,286 |
| Aug 23, 2021 | $10.27 | $10.29 | $9.92 | $10.02 | -2.34% | 166,397 |
| Aug 16, 2021 | $10.32 | $10.36 | $10.03 | $10.26 | -1.44% | 97,144 |
| Aug 9, 2021 | $10.74 | $10.78 | $10.21 | $10.41 | -2.98% | 85,504 |
| Aug 2, 2021 | $10.96 | $11.27 | $10.50 | $10.73 | -0.92% | 105,949 |
| Jul 26, 2021 | $10.24 | $11.04 | $10.24 | $10.83 | +4.94% | 350,033 |
| Jul 19, 2021 | $9.91 | $10.44 | $9.51 | $10.32 | +2.99% | 184,170 |
| Jul 12, 2021 | $9.99 | $10.36 | $9.92 | $10.02 | +0.30% | 172,746 |
| Jul 6, 2021 | $10.13 | $10.20 | $9.76 | $9.99 | -1.09% | 215,937 |
| Jun 28, 2021 | $9.90 | $10.56 | $9.90 | $10.10 | +2.43% | 463,698 |
| Jun 21, 2021 | $9.87 | $10.36 | $9.71 | $9.86 | +1.13% | 2,197,771 |
| Jun 14, 2021 | $10.50 | $10.58 | $9.69 | $9.75 | -6.61% | 440,337 |
| Jun 7, 2021 | $10.58 | $10.88 | $10.40 | $10.44 | -1.51% | 200,818 |
| Jun 1, 2021 | $10.45 | $10.82 | $10.45 | $10.60 | +2.22% | 130,980 |
| May 24, 2021 | $10.69 | $10.76 | $10.16 | $10.37 | -3.26% | 132,069 |
| May 17, 2021 | $10.94 | $11.00 | $10.27 | $10.72 | -1.92% | 157,641 |
| May 10, 2021 | $11.10 | $11.48 | $10.39 | $10.93 | -0.27% | 244,549 |
| May 3, 2021 | $11.00 | $11.36 | $10.72 | $10.96 | +0.74% | 310,747 |
| Apr 26, 2021 | $10.45 | $10.91 | $10.10 | $10.88 | +4.41% | 306,948 |
| Apr 19, 2021 | $10.11 | $10.62 | $9.87 | $10.42 | +2.96% | 263,301 |
| Apr 12, 2021 | $10.25 | $10.46 | $9.88 | $10.12 | -2.13% | 205,996 |
| Apr 5, 2021 | $10.58 | $10.75 | $10.03 | $10.34 | -2.82% | 305,746 |
| Mar 29, 2021 | $10.98 | $11.27 | $10.09 | $10.64 | -5.92% | 294,386 |
| Mar 22, 2021 | $10.98 | $12.15 | $9.88 | $11.31 | +4.05% | 908,908 |
| Mar 15, 2021 | $10.88 | $12.39 | $10.28 | $10.87 | -2.51% | 626,233 |
| Mar 8, 2021 | $10.58 | $12.20 | $10.58 | $11.15 | +7.01% | 505,453 |
| Mar 1, 2021 | $9.12 | $10.48 | $9.07 | $10.42 | +13.38% | 449,343 |
| Feb 22, 2021 | $9.44 | $9.74 | $9.12 | $9.19 | -1.50% | 488,624 |
| Feb 16, 2021 | $9.41 | $9.54 | $8.91 | $9.33 | +1.08% | 246,140 |
| Feb 8, 2021 | $8.35 | $9.58 | $8.35 | $9.23 | +14.23% | 495,656 |
| Feb 1, 2021 | $7.61 | $8.88 | $7.52 | $8.08 | +6.46% | 185,866 |
| Jan 25, 2021 | $7.81 | $7.86 | $7.50 | $7.59 | -3.92% | 145,391 |
| Jan 19, 2021 | $7.67 | $7.94 | $7.46 | $7.90 | +3.27% | 108,032 |
| Jan 11, 2021 | $7.54 | $7.70 | $7.46 | $7.65 | +0.92% | 83,037 |
| Jan 4, 2021 | $7.79 | $7.92 | $7.40 | $7.58 | -1.56% | 159,453 |
| Dec 28, 2020 | $7.40 | $7.80 | $7.40 | $7.70 | +4.34% | 180,755 |
| Dec 21, 2020 | $7.50 | $7.94 | $7.32 | $7.38 | -3.15% | 86,856 |
| Dec 14, 2020 | $7.28 | $8.00 | $7.28 | $7.62 | +4.67% | 253,396 |
| Dec 7, 2020 | $7.59 | $7.59 | $7.26 | $7.28 | -2.15% | 117,449 |
| Nov 30, 2020 | $7.37 | $7.50 | $7.10 | $7.44 | +1.64% | 110,703 |
| Nov 23, 2020 | $7.30 | $7.57 | $7.03 | $7.32 | +1.10% | 135,774 |
| Nov 16, 2020 | $7.08 | $7.50 | $6.93 | $7.24 | +5.23% | 164,264 |
| Nov 9, 2020 | $6.70 | $7.64 | $6.68 | $6.88 | +5.20% | 160,142 |
| Nov 2, 2020 | $6.67 | $6.67 | $6.19 | $6.54 | +1.71% | 101,319 |
| Oct 26, 2020 | $6.65 | $6.95 | $6.04 | $6.43 | -2.87% | 45,052 |
| Oct 19, 2020 | $6.15 | $6.74 | $6.11 | $6.62 | +6.09% | 97,194 |
| Oct 12, 2020 | $6.32 | $6.42 | $5.90 | $6.24 | -0.79% | 112,326 |
| Oct 5, 2020 | $5.96 | $6.61 | $5.95 | $6.29 | +9.39% | 95,663 |
| Sep 28, 2020 | $5.70 | $6.00 | $5.59 | $5.75 | +1.23% | 99,294 |
| Sep 21, 2020 | $6.13 | $6.25 | $5.62 | $5.68 | -9.27% | 153,894 |
| Sep 14, 2020 | $6.46 | $6.91 | $6.20 | $6.26 | -2.64% | 152,351 |
| Sep 8, 2020 | $6.13 | $6.75 | $6.05 | $6.43 | +3.54% | 89,993 |
| Aug 31, 2020 | $6.41 | $6.41 | $6.03 | $6.21 | -3.27% | 73,003 |
| Aug 24, 2020 | $6.14 | $6.45 | $6.07 | $6.42 | +6.12% | 86,463 |
| Aug 17, 2020 | $6.29 | $6.33 | $6.00 | $6.05 | -3.66% | 178,762 |
| Aug 10, 2020 | $6.32 | $6.66 | $6.28 | $6.28 | -5.14% | 95,024 |
| Aug 3, 2020 | $6.30 | $6.68 | $6.19 | $6.62 | +6.43% | 108,664 |
| Jul 27, 2020 | $6.38 | $6.50 | $6.19 | $6.22 | -2.51% | 106,092 |
| Jul 20, 2020 | $6.31 | $6.51 | $6.16 | $6.38 | +2.90% | 71,452 |
| Jul 13, 2020 | $6.56 | $6.56 | $6.19 | $6.20 | -4.32% | 116,027 |
| Jul 6, 2020 | $6.91 | $6.97 | $6.23 | $6.48 | -5.54% | 161,150 |
| Jun 29, 2020 | $6.74 | $6.95 | $6.69 | $6.86 | +1.48% | 221,049 |
| Jun 22, 2020 | $6.71 | $7.03 | $6.48 | $6.76 | -0.15% | 332,692 |
| Jun 15, 2020 | $6.39 | $7.17 | $6.30 | $6.77 | +4.96% | 220,654 |
| Jun 8, 2020 | $6.75 | $7.72 | $6.16 | $6.45 | -3.44% | 251,185 |
| Jun 1, 2020 | $6.32 | $6.75 | $6.02 | $6.68 | +5.36% | 294,492 |
| May 26, 2020 | $6.17 | $6.40 | $5.96 | $6.34 | +4.45% | 260,275 |
| May 18, 2020 | $6.33 | $6.73 | $5.90 | $6.07 | -1.30% | 190,153 |
| May 11, 2020 | $6.49 | $6.66 | $5.54 | $6.15 | -6.82% | 223,129 |
| May 4, 2020 | $6.80 | $7.38 | $6.30 | $6.60 | -4.90% | 254,638 |
| Apr 27, 2020 | $6.96 | $7.70 | $6.76 | $6.94 | 0.00% | 137,088 |
| Apr 20, 2020 | $7.26 | $7.31 | $6.66 | $6.94 | -5.19% | 107,676 |
| Apr 13, 2020 | $7.74 | $7.84 | $6.25 | $7.32 | -6.51% | 134,594 |
| Apr 6, 2020 | $7.52 | $7.90 | $6.75 | $7.83 | +5.95% | 128,045 |
| Mar 30, 2020 | $6.79 | $7.75 | $6.32 | $7.39 | +8.52% | 202,431 |
| Mar 23, 2020 | $6.80 | $8.77 | $6.61 | $6.81 | +0.89% | 230,053 |
| Mar 16, 2020 | $6.75 | $7.85 | $6.05 | $6.75 | -5.06% | 578,334 |
| Mar 9, 2020 | $8.29 | $8.66 | $6.58 | $7.11 | -18.74% | 596,837 |
| Mar 2, 2020 | $9.08 | $9.85 | $8.34 | $8.75 | -1.13% | 186,907 |
| Feb 24, 2020 | $10.01 | $10.06 | $8.30 | $8.85 | -12.38% | 279,181 |
| Feb 18, 2020 | $10.09 | $10.18 | $10.05 | $10.10 | +0.30% | 129,443 |
| Feb 10, 2020 | $10.72 | $10.72 | $9.90 | $10.07 | +0.80% | 167,598 |
| Feb 3, 2020 | $10.08 | $10.24 | $9.92 | $9.99 | 0.00% | 361,618 |
| Jan 27, 2020 | $10.13 | $10.15 | $9.84 | $9.99 | -0.40% | 110,109 |
| Jan 21, 2020 | $9.90 | $10.34 | $9.76 | $10.03 | +1.31% | 31,093 |
| Jan 13, 2020 | $9.82 | $10.14 | $9.70 | $9.90 | +1.75% | 155,273 |
| Jan 6, 2020 | $10.08 | $10.27 | $9.70 | $9.73 | -3.85% | 156,310 |
| Dec 30, 2019 | $10.12 | $10.39 | $9.98 | $10.12 | -0.54% | 67,572 |
| Dec 23, 2019 | $10.04 | $10.25 | $9.94 | $10.18 | +1.55% | 33,115 |
| Dec 16, 2019 | $10.25 | $10.27 | $9.90 | $10.02 | -0.30% | 216,695 |
| Dec 9, 2019 | $9.93 | $10.24 | $9.76 | $10.05 | +0.40% | 123,129 |
| Dec 2, 2019 | $9.77 | $10.03 | $9.70 | $10.01 | +2.35% | 56,727 |
| Nov 25, 2019 | $9.74 | $10.00 | $9.68 | $9.78 | +0.62% | 158,978 |
| Nov 18, 2019 | $9.70 | $9.79 | $9.63 | $9.72 | +0.73% | 281,847 |
| Nov 11, 2019 | $9.73 | $9.77 | $9.58 | $9.65 | -0.72% | 61,122 |
| Nov 4, 2019 | $9.85 | $9.89 | $9.68 | $9.72 | -1.32% | 93,213 |
| Oct 28, 2019 | $9.96 | $10.09 | $9.60 | $9.85 | -0.56% | 98,892 |
| Oct 21, 2019 | $9.73 | $9.99 | $9.57 | $9.91 | +2.64% | 59,603 |
| Oct 14, 2019 | $9.65 | $9.80 | $9.54 | $9.65 | -0.92% | 58,173 |
| Oct 7, 2019 | $9.80 | $9.90 | $9.53 | $9.74 | +0.10% | 108,918 |
| Sep 30, 2019 | $9.86 | $9.89 | $9.36 | $9.73 | -0.51% | 164,797 |
| Sep 23, 2019 | $9.88 | $10.15 | $9.71 | $9.78 | -0.61% | 220,109 |
| Sep 16, 2019 | $9.90 | $10.24 | $9.73 | $9.84 | -0.81% | 856,232 |
| Sep 9, 2019 | $9.37 | $10.00 | $9.12 | $9.92 | +7.13% | 303,298 |
| Sep 3, 2019 | $9.34 | $9.45 | $8.98 | $9.26 | -2.53% | 121,364 |
| Aug 26, 2019 | $9.00 | $9.71 | $8.72 | $9.50 | +6.50% | 101,203 |
| Aug 19, 2019 | $9.45 | $9.45 | $8.71 | $8.92 | -4.60% | 66,707 |
| Aug 12, 2019 | $9.36 | $9.48 | $8.71 | $9.35 | +2.07% | 81,503 |
| Aug 5, 2019 | $9.20 | $9.48 | $8.45 | $9.16 | -1.19% | 153,800 |
| Jul 29, 2019 | $9.78 | $9.95 | $9.14 | $9.27 | -4.92% | 84,045 |
| Jul 22, 2019 | $9.88 | $10.00 | $9.38 | $9.75 | -1.81% | 44,938 |
| Jul 15, 2019 | $9.90 | $9.94 | $9.05 | $9.93 | +0.10% | 59,974 |
| Jul 8, 2019 | $9.88 | $9.98 | $9.59 | $9.92 | +0.20% | 49,784 |
| Jul 1, 2019 | $10.79 | $10.79 | $9.51 | $9.90 | -8.67% | 69,626 |
| Jun 24, 2019 | $10.09 | $10.84 | $9.46 | $10.84 | +5.76% | 201,740 |
| Jun 17, 2019 | $9.71 | $10.33 | $9.46 | $10.25 | +4.59% | 82,042 |
| Jun 10, 2019 | $9.39 | $9.90 | $9.08 | $9.80 | +2.62% | 75,144 |
| Jun 3, 2019 | $9.44 | $9.72 | $8.82 | $9.55 | -0.21% | 130,157 |
| May 28, 2019 | $10.00 | $10.32 | $9.31 | $9.57 | -6.73% | 224,386 |
| May 20, 2019 | $10.52 | $10.76 | $9.65 | $10.26 | -2.47% | 152,122 |
| May 13, 2019 | $9.93 | $10.58 | $9.29 | $10.52 | +5.94% | 274,563 |
| May 6, 2019 | $10.50 | $11.00 | $9.17 | $9.93 | -5.43% | 645,553 |
| Apr 29, 2019 | $9.19 | $10.50 | $9.19 | $10.50 | +15.38% | 295,885 |
| Apr 22, 2019 | $8.94 | $9.22 | $8.71 | $9.10 | 0.00% | 134,972 |
| Apr 15, 2019 | $8.95 | $9.12 | $8.75 | $9.10 | +1.00% | 118,289 |
| Apr 8, 2019 | $9.12 | $9.16 | $8.73 | $9.01 | -1.53% | 140,049 |
| Apr 1, 2019 | $8.89 | $9.19 | $8.76 | $9.15 | +4.57% | 144,328 |
| Mar 25, 2019 | $8.18 | $8.89 | $8.10 | $8.75 | +7.10% | 648,208 |
| Mar 18, 2019 | $9.37 | $9.50 | $8.17 | $8.17 | -13.09% | 167,559 |
| Mar 11, 2019 | $9.27 | $9.40 | $9.17 | $9.40 | +2.51% | 120,527 |
| Mar 4, 2019 | $9.14 | $9.31 | $9.05 | $9.17 | +0.44% | 390,173 |
| Feb 25, 2019 | $9.35 | $9.39 | $9.02 | $9.13 | -2.25% | 81,496 |
| Feb 19, 2019 | $9.24 | $9.40 | $9.20 | $9.34 | +0.21% | 147,716 |
| Feb 11, 2019 | $9.10 | $9.35 | $8.96 | $9.32 | +2.98% | 107,229 |
| Feb 4, 2019 | $9.30 | $9.70 | $8.96 | $9.05 | -2.69% | 237,492 |
| Jan 28, 2019 | $9.29 | $9.30 | $9.02 | $9.30 | -0.43% | 320,172 |
| Jan 22, 2019 | $9.02 | $9.36 | $8.91 | $9.34 | +1.63% | 60,353 |
| Jan 14, 2019 | $9.44 | $9.44 | $9.05 | $9.19 | -2.34% | 122,255 |
| Jan 7, 2019 | $8.93 | $9.59 | $8.53 | $9.41 | +4.32% | 129,149 |
| Dec 31, 2018 | $8.70 | $9.13 | $8.60 | $9.02 | +3.68% | 95,670 |
| Dec 24, 2018 | $8.17 | $8.70 | $8.08 | $8.70 | +7.01% | 172,714 |
| Dec 17, 2018 | $8.83 | $8.94 | $8.07 | $8.13 | -7.30% | 234,735 |
| Dec 10, 2018 | $9.09 | $9.89 | $8.68 | $8.77 | -3.09% | 251,557 |
| Dec 3, 2018 | $9.86 | $9.96 | $8.99 | $9.05 | -6.70% | 96,413 |
| Nov 26, 2018 | $10.00 | $10.00 | $9.58 | $9.70 | -2.90% | 134,018 |
| Nov 19, 2018 | $10.14 | $10.35 | $9.57 | $9.99 | -0.99% | 149,047 |
| Nov 12, 2018 | $10.67 | $10.67 | $9.99 | $10.09 | -4.72% | 82,891 |
| Nov 5, 2018 | $10.53 | $10.67 | $10.02 | $10.59 | +1.44% | 84,258 |
| Oct 29, 2018 | $10.20 | $10.66 | $9.39 | $10.44 | +2.35% | 113,143 |
| Oct 22, 2018 | $9.94 | $10.20 | $8.89 | $10.20 | +3.76% | 259,237 |
| Oct 15, 2018 | $10.73 | $10.73 | $9.78 | $9.83 | -8.56% | 90,513 |
| Oct 8, 2018 | $11.56 | $11.56 | $10.74 | $10.75 | -5.95% | 114,842 |
| Oct 1, 2018 | $11.67 | $12.10 | $11.43 | $11.43 | -1.47% | 112,761 |
| Sep 24, 2018 | $11.53 | $11.72 | $10.12 | $11.60 | -1.02% | 462,581 |
| Sep 17, 2018 | $12.05 | $12.15 | $11.55 | $11.72 | -2.74% | 128,457 |
| Sep 10, 2018 | $12.18 | $12.19 | $11.86 | $12.05 | -0.25% | 55,646 |
| Sep 4, 2018 | $12.06 | $12.19 | $12.02 | $12.08 | -0.17% | 238,419 |
| Aug 27, 2018 | $12.23 | $12.28 | $12.06 | $12.10 | -0.74% | 86,724 |
| Aug 20, 2018 | $12.61 | $12.68 | $12.12 | $12.19 | -2.87% | 120,974 |
| Aug 13, 2018 | $12.80 | $12.80 | $12.41 | $12.55 | -1.03% | 177,159 |
| Aug 6, 2018 | $12.74 | $12.80 | $12.34 | $12.68 | -0.24% | 74,592 |
| Jul 30, 2018 | $12.55 | $13.50 | $12.30 | $12.71 | +1.60% | 127,949 |
| Jul 23, 2018 | $12.96 | $13.08 | $12.29 | $12.51 | -2.49% | 142,456 |
| Jul 16, 2018 | $13.25 | $13.47 | $12.75 | $12.83 | -3.24% | 82,848 |
| Jul 9, 2018 | $13.60 | $13.75 | $13.21 | $13.26 | -2.14% | 153,752 |
| Jul 2, 2018 | $12.63 | $14.10 | $12.37 | $13.55 | +6.53% | 548,575 |
| Jun 25, 2018 | $12.61 | $13.00 | $12.13 | $12.72 | -2.08% | 369,059 |
| Jun 18, 2018 | $12.23 | $12.99 | $12.03 | $12.99 | +6.30% | 1,768,864 |
| Jun 11, 2018 | $12.30 | $12.62 | $12.22 | $12.22 | -0.57% | 399,759 |
| Jun 4, 2018 | $12.28 | $12.40 | $12.05 | $12.29 | -0.16% | 327,249 |
| May 29, 2018 | $12.42 | $12.42 | $11.96 | $12.31 | +0.41% | 26,981 |
| May 21, 2018 | $12.42 | $12.58 | $12.25 | $12.26 | -1.76% | 154,448 |
| May 14, 2018 | $11.87 | $12.53 | $11.85 | $12.48 | +4.00% | 58,662 |
| May 7, 2018 | $12.54 | $12.54 | $11.54 | $12.00 | -2.20% | 114,878 |
| Apr 30, 2018 | $12.55 | $12.60 | $12.11 | $12.27 | -2.54% | 148,347 |
| Apr 23, 2018 | $12.68 | $12.88 | $12.11 | $12.59 | -3.15% | 96,584 |
| Apr 16, 2018 | $12.46 | $13.08 | $12.09 | $13.00 | +2.28% | 106,692 |
| Apr 9, 2018 | $12.26 | $12.97 | $12.10 | $12.71 | +4.35% | 136,569 |
| Apr 2, 2018 | $12.45 | $12.45 | $12.05 | $12.18 | -2.17% | 400,546 |
| Mar 26, 2018 | $11.88 | $13.05 | $11.36 | $12.45 | +10.18% | 1,851,879 |
| Mar 19, 2018 | $11.50 | $11.90 | $11.00 | $11.30 | -1.74% | 3,731 |
| Mar 12, 2018 | $10.70 | $11.50 | $10.70 | $11.50 | +5.50% | 23,679 |
| Mar 5, 2018 | $10.15 | $10.90 | $10.15 | $10.90 | +7.39% | 19,300 |
| Feb 26, 2018 | $10.15 | $10.25 | $10.10 | $10.15 | +0.50% | 21,400 |
| Feb 20, 2018 | $10.15 | $10.15 | $10.00 | $10.10 | -0.49% | 2,400 |
| Feb 12, 2018 | $10.00 | $10.15 | $10.00 | $10.15 | +1.00% | 7,784 |
| Feb 5, 2018 | $10.15 | $10.15 | $10.05 | $10.05 | -0.50% | 431 |
| Jan 29, 2018 | $10.06 | $10.10 | $9.94 | $10.10 | +0.99% | 67,316 |
| Jan 22, 2018 | $10.00 | $10.06 | $9.95 | $10.00 | +0.01% | 34,535 |
| Jan 16, 2018 | $9.90 | $10.00 | $9.90 | $10.00 | +1.27% | 7,057 |
| Jan 8, 2018 | $9.85 | $10.10 | $9.80 | $9.88 | +0.25% | 358,279 |
| Jan 2, 2018 | $9.78 | $10.00 | $9.71 | $9.85 | +0.51% | 6,371 |
| Dec 26, 2017 | $9.75 | $9.85 | $9.55 | $9.80 | +2.07% | 103,694 |
| Dec 18, 2017 | $9.80 | $9.80 | $9.50 | $9.60 | -1.02% | 81,356 |
| Dec 11, 2017 | $9.95 | $9.95 | $9.70 | $9.70 | -1.52% | 257,601 |
| Dec 4, 2017 | $9.87 | $9.87 | $9.75 | $9.85 | -0.51% | 4,100 |
| Nov 27, 2017 | $9.90 | $9.90 | $9.50 | $9.90 | 0.00% | 68,050 |
| Nov 20, 2017 | $9.55 | $9.90 | $9.40 | $9.90 | +3.66% | 246,633 |
| Nov 13, 2017 | $9.72 | $9.72 | $9.55 | $9.55 | -1.70% | 1,000 |
| Nov 6, 2017 | $9.25 | $9.72 | $9.25 | $9.72 | +5.03% | 2,000 |
| Oct 30, 2017 | $9.35 | $9.35 | $9.25 | $9.25 | -1.07% | 700 |
| Oct 23, 2017 | $9.18 | $9.40 | $9.18 | $9.35 | +1.63% | 96,539 |
| Oct 16, 2017 | $9.20 | $9.25 | $9.15 | $9.20 | 0.00% | 105,000 |
| Oct 9, 2017 | $9.20 | $9.20 | $9.20 | $9.20 | 0.00% | 1,000 |
| Oct 2, 2017 | $9.20 | $9.20 | $9.11 | $9.20 | -1.08% | 51,800 |
| Sep 25, 2017 | $9.00 | $9.30 | $9.00 | $9.30 | +3.33% | 52,833 |
| Sep 18, 2017 | $8.60 | $9.07 | $8.50 | $9.00 | +4.65% | 140,607 |
| Sep 11, 2017 | $8.53 | $8.60 | $8.30 | $8.60 | +3.61% | 71,270 |
| Sep 5, 2017 | $8.45 | $8.53 | $8.30 | $8.30 | -1.78% | 18,645 |
| Aug 28, 2017 | $8.20 | $8.65 | $8.20 | $8.45 | +3.68% | 14,934 |
| Aug 21, 2017 | $8.10 | $8.15 | $8.10 | $8.15 | +0.62% | 1,176 |
| Aug 14, 2017 | $8.05 | $8.11 | $8.00 | $8.10 | +0.63% | 36,476 |
| Aug 7, 2017 | $8.05 | $8.05 | $8.01 | $8.05 | -0.01% | 38,600 |
| Jul 31, 2017 | $8.02 | $8.05 | $7.99 | $8.05 | +0.63% | 42,763 |
| Jul 24, 2017 | $7.90 | $8.10 | $7.80 | $8.00 | +1.27% | 17,962 |
| Jul 17, 2017 | $7.91 | $7.95 | $7.90 | $7.90 | -0.57% | 20,130 |
| Jul 10, 2017 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 500 |
| Jul 3, 2017 | $7.75 | $7.95 | $7.75 | $7.95 | +0.57% | 1,400 |
| Jun 26, 2017 | $7.60 | $7.90 | $7.60 | $7.90 | +3.27% | 22,488 |
| Jun 19, 2017 | $7.70 | $7.70 | $7.60 | $7.65 | -0.65% | 126,700 |
| Jun 12, 2017 | $7.70 | $7.70 | $7.68 | $7.70 | -0.00% | 1,048 |
| Jun 5, 2017 | $7.70 | $7.75 | $7.65 | $7.70 | 0.00% | 2,300 |
| May 30, 2017 | $7.63 | $7.85 | $7.60 | $7.70 | +0.65% | 48,932 |
| May 22, 2017 | $7.62 | $7.65 | $7.62 | $7.65 | +0.39% | 809 |
| May 15, 2017 | $7.67 | $7.67 | $7.62 | $7.62 | -0.52% | 200 |
| May 8, 2017 | $7.64 | $7.70 | $7.54 | $7.66 | +1.46% | 53,860 |
| May 1, 2017 | $7.60 | $7.60 | $7.50 | $7.55 | -0.66% | 26,800 |
| Apr 24, 2017 | $7.45 | $7.63 | $7.41 | $7.60 | +2.01% | 70,837 |
| Apr 17, 2017 | $7.30 | $7.45 | $7.30 | $7.45 | +1.36% | 80,799 |
| Apr 10, 2017 | $7.35 | $7.37 | $7.35 | $7.35 | 0.00% | 31,446 |
| Apr 3, 2017 | $7.40 | $7.40 | $7.30 | $7.35 | 0.00% | 17,750 |
| Mar 27, 2017 | $7.25 | $7.35 | $7.25 | $7.35 | +1.38% | 20,756 |
| Mar 20, 2017 | $7.54 | $7.54 | $7.25 | $7.25 | -3.85% | 18,899 |
| Mar 13, 2017 | $7.55 | $7.55 | $7.54 | $7.54 | -0.13% | 1,049 |
| Mar 6, 2017 | $7.63 | $7.66 | $7.55 | $7.55 | -1.95% | 18,900 |
| Feb 27, 2017 | $7.55 | $7.75 | $7.55 | $7.70 | +1.32% | 17,601 |
| Feb 21, 2017 | $7.70 | $7.70 | $7.60 | $7.60 | -1.30% | 900 |
| Feb 13, 2017 | $7.70 | $7.70 | $7.60 | $7.70 | 0.00% | 11,139 |
| Feb 6, 2017 | $7.04 | $7.70 | $7.00 | $7.70 | +10.00% | 36,269 |
| Jan 30, 2017 | $7.15 | $7.15 | $7.00 | $7.00 | -2.78% | 8,025 |
| Jan 23, 2017 | $7.20 | $7.31 | $6.95 | $7.20 | 0.00% | 11,575 |
| Jan 17, 2017 | $7.35 | $7.35 | $7.20 | $7.20 | -2.04% | 1,000 |
| Jan 9, 2017 | $7.45 | $7.45 | $7.25 | $7.35 | -1.34% | 902 |
| Jan 3, 2017 | $7.70 | $7.70 | $7.35 | $7.45 | -3.25% | 22,600 |
| Dec 27, 2016 | $7.45 | $7.70 | $7.35 | $7.70 | +3.08% | 26,500 |
| Dec 19, 2016 | $7.50 | $7.54 | $7.40 | $7.47 | -0.40% | 2,240 |
| Dec 12, 2016 | $7.20 | $7.50 | $7.20 | $7.50 | +4.90% | 2,350 |
| Dec 5, 2016 | $7.05 | $7.15 | $7.05 | $7.15 | +2.14% | 1,250 |
| Nov 28, 2016 | $6.61 | $7.00 | $6.45 | $7.00 | +5.90% | 6,150 |
| Nov 21, 2016 | $6.51 | $6.61 | $6.45 | $6.61 | +1.69% | 1,500 |
| Nov 14, 2016 | $6.30 | $6.50 | $6.30 | $6.50 | – | 3,700 |
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% |