U.S. markets closed
F S&P 500
5,347.25 +2.00 (+0.04%) F Dow Jones
40,021.00 +15.00 (+0.04%) F Nasdaq
18,814.75 +15.50 (+0.08%) E-mini Russell 2000 Index Futur
2,109.00 +1.90 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,427.60 +1.70 (+0.07%)
OP Bancorp (OPBK)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 9.96 | 10.05 | 9.85 | 9.94 | 9.94 | 16,900 |
| 20 may 2024 | 10.05 | 10.14 | 9.99 | 9.99 | 9.99 | 14,000 |
| 17 may 2024 | 10.02 | 10.16 | 10.02 | 10.08 | 10.08 | 25,500 |
| 16 may 2024 | 9.94 | 10.08 | 9.92 | 10.02 | 10.02 | 27,800 |
| 15 may 2024 | 9.84 | 9.96 | 9.84 | 9.96 | 9.96 | 20,500 |
| 14 may 2024 | 9.82 | 9.86 | 9.73 | 9.75 | 9.75 | 36,700 |
| 13 may 2024 | 9.88 | 9.91 | 9.81 | 9.81 | 9.81 | 13,900 |
| 10 may 2024 | 9.86 | 9.91 | 9.86 | 9.89 | 9.89 | 16,400 |
| 09 may 2024 | 9.94 | 9.97 | 9.85 | 9.90 | 9.90 | 55,000 |
| 08 may 2024 | 10.07 | 10.07 | 9.90 | 9.95 | 9.95 | 38,500 |
| 08 may 2024 | 0.12 Dividendo | |||||
| 07 may 2024 | 10.24 | 10.45 | 10.10 | 10.14 | 10.02 | 141,800 |
| 06 may 2024 | 9.74 | 10.36 | 9.74 | 10.24 | 10.12 | 125,300 |
| 03 may 2024 | 9.60 | 9.80 | 9.60 | 9.71 | 9.60 | 26,700 |
| 02 may 2024 | 9.38 | 9.63 | 9.38 | 9.59 | 9.48 | 34,900 |
| 01 may 2024 | 9.12 | 9.50 | 9.12 | 9.41 | 9.30 | 51,600 |
| 30 abr 2024 | 9.25 | 9.25 | 9.10 | 9.13 | 9.02 | 67,000 |
| 29 abr 2024 | 9.35 | 9.40 | 9.25 | 9.27 | 9.16 | 38,100 |
| 26 abr 2024 | 9.52 | 9.52 | 9.27 | 9.34 | 9.23 | 42,900 |
| 25 abr 2024 | 9.38 | 9.55 | 9.31 | 9.43 | 9.32 | 48,000 |
| 24 abr 2024 | 9.26 | 9.50 | 9.26 | 9.39 | 9.28 | 30,500 |
| 23 abr 2024 | 9.38 | 9.50 | 9.27 | 9.33 | 9.22 | 31,700 |
| 22 abr 2024 | 9.20 | 9.49 | 9.16 | 9.32 | 9.21 | 40,600 |
| 19 abr 2024 | 9.13 | 9.27 | 9.08 | 9.16 | 9.05 | 30,400 |
| 18 abr 2024 | 9.04 | 9.15 | 8.99 | 9.14 | 9.03 | 20,800 |
| 17 abr 2024 | 8.94 | 9.07 | 8.93 | 8.98 | 8.87 | 17,500 |
| 16 abr 2024 | 8.92 | 9.16 | 8.91 | 8.94 | 8.83 | 24,600 |
| 15 abr 2024 | 9.09 | 9.15 | 8.91 | 8.94 | 8.83 | 19,600 |
| 12 abr 2024 | 9.06 | 9.09 | 9.01 | 9.07 | 8.96 | 12,300 |
| 11 abr 2024 | 9.05 | 9.23 | 9.00 | 9.15 | 9.04 | 24,700 |
| 10 abr 2024 | 9.63 | 9.65 | 9.04 | 9.05 | 8.94 | 55,300 |
| 09 abr 2024 | 9.65 | 9.81 | 9.65 | 9.69 | 9.58 | 13,800 |
| 08 abr 2024 | 9.56 | 9.79 | 9.56 | 9.61 | 9.50 | 22,600 |
| 05 abr 2024 | 9.71 | 9.71 | 9.57 | 9.57 | 9.46 | 14,100 |
| 04 abr 2024 | 9.70 | 9.74 | 9.60 | 9.61 | 9.50 | 21,400 |
| 03 abr 2024 | 9.82 | 9.84 | 9.71 | 9.71 | 9.60 | 14,400 |
| 02 abr 2024 | 9.84 | 9.91 | 9.75 | 9.91 | 9.79 | 8,000 |
| 01 abr 2024 | 9.98 | 10.01 | 9.80 | 9.97 | 9.85 | 13,700 |
| 28 mar 2024 | 9.98 | 10.03 | 9.98 | 9.98 | 9.86 | 6,800 |
| 27 mar 2024 | 10.02 | 10.09 | 9.94 | 9.99 | 9.87 | 6,200 |
| 26 mar 2024 | 10.26 | 10.33 | 10.04 | 10.04 | 9.92 | 17,500 |
| 25 mar 2024 | 10.31 | 10.31 | 10.14 | 10.24 | 10.12 | 12,100 |
| 22 mar 2024 | 10.20 | 10.28 | 10.18 | 10.25 | 10.13 | 14,400 |
| 21 mar 2024 | 10.11 | 10.31 | 10.11 | 10.26 | 10.14 | 21,300 |
| 20 mar 2024 | 9.81 | 10.05 | 9.81 | 10.05 | 9.93 | 12,200 |
| 19 mar 2024 | 9.87 | 10.00 | 9.80 | 9.82 | 9.70 | 16,000 |
| 18 mar 2024 | 10.00 | 10.10 | 9.91 | 9.91 | 9.79 | 12,700 |
| 15 mar 2024 | 9.92 | 10.09 | 9.92 | 9.96 | 9.84 | 18,600 |
| 14 mar 2024 | 10.15 | 10.21 | 9.92 | 9.92 | 9.80 | 43,500 |
| 13 mar 2024 | 10.15 | 10.18 | 10.11 | 10.12 | 10.00 | 41,400 |
| 12 mar 2024 | 10.42 | 10.44 | 10.11 | 10.15 | 10.03 | 17,200 |
| 11 mar 2024 | 10.45 | 10.46 | 10.30 | 10.33 | 10.21 | 6,600 |
| 08 mar 2024 | 10.42 | 10.47 | 10.27 | 10.46 | 10.34 | 10,100 |
| 07 mar 2024 | 10.36 | 10.50 | 10.32 | 10.40 | 10.28 | 12,100 |
| 06 mar 2024 | 10.33 | 10.58 | 10.25 | 10.39 | 10.27 | 11,400 |
| 05 mar 2024 | 10.48 | 10.57 | 10.23 | 10.23 | 10.11 | 14,600 |
| 04 mar 2024 | 10.26 | 10.59 | 10.10 | 10.58 | 10.45 | 53,400 |
| 01 mar 2024 | 10.30 | 10.35 | 10.00 | 10.20 | 10.08 | 20,800 |
| 29 feb 2024 | 10.26 | 10.44 | 10.16 | 10.36 | 10.24 | 14,800 |
| 28 feb 2024 | 10.32 | 10.32 | 10.20 | 10.20 | 10.08 | 26,300 |
| 27 feb 2024 | 10.31 | 10.47 | 10.23 | 10.38 | 10.26 | 20,600 |
| 26 feb 2024 | 10.53 | 10.53 | 10.25 | 10.35 | 10.23 | 9,100 |
| 23 feb 2024 | 10.45 | 10.63 | 10.34 | 10.50 | 10.38 | 11,500 |
| 22 feb 2024 | 10.14 | 10.45 | 9.96 | 10.40 | 10.28 | 15,900 |
| 21 feb 2024 | 10.17 | 10.34 | 10.03 | 10.20 | 10.08 | 25,700 |
| 20 feb 2024 | 10.16 | 10.39 | 10.16 | 10.23 | 10.11 | 13,200 |
| 16 feb 2024 | 10.04 | 10.24 | 10.04 | 10.17 | 10.05 | 12,900 |
| 15 feb 2024 | 9.84 | 10.25 | 9.79 | 10.15 | 10.03 | 18,800 |
| 14 feb 2024 | 9.77 | 10.00 | 9.77 | 9.87 | 9.75 | 16,200 |
| 13 feb 2024 | 10.04 | 10.13 | 9.76 | 9.76 | 9.64 | 32,300 |
| 12 feb 2024 | 10.27 | 10.39 | 10.23 | 10.23 | 10.11 | 12,100 |
| 09 feb 2024 | 9.70 | 10.22 | 9.70 | 10.04 | 9.92 | 28,700 |
| 08 feb 2024 | 9.67 | 9.95 | 9.67 | 9.68 | 9.57 | 21,600 |
| 07 feb 2024 | 9.81 | 9.81 | 9.46 | 9.67 | 9.56 | 26,500 |
| 07 feb 2024 | 0.12 Dividendo | |||||
| 06 feb 2024 | 10.17 | 10.28 | 9.88 | 9.89 | 9.65 | 27,300 |
| 05 feb 2024 | 10.55 | 10.56 | 10.19 | 10.19 | 9.95 | 28,100 |
| 02 feb 2024 | 10.81 | 11.00 | 10.62 | 10.62 | 10.37 | 19,700 |
| 01 feb 2024 | 11.13 | 11.13 | 10.56 | 10.78 | 10.52 | 57,000 |
| 31 ene 2024 | 11.22 | 11.41 | 10.91 | 10.91 | 10.65 | 88,700 |
| 30 ene 2024 | 11.27 | 11.49 | 11.23 | 11.28 | 11.01 | 21,600 |
| 29 ene 2024 | 11.38 | 11.41 | 11.23 | 11.27 | 11.00 | 31,100 |
| 26 ene 2024 | 10.87 | 11.39 | 10.52 | 11.35 | 11.08 | 31,900 |
| 25 ene 2024 | 11.09 | 11.16 | 11.03 | 11.09 | 10.83 | 26,800 |
| 24 ene 2024 | 11.14 | 11.17 | 10.99 | 11.05 | 10.79 | 46,400 |
| 23 ene 2024 | 11.04 | 11.13 | 10.95 | 10.97 | 10.71 | 17,300 |
| 22 ene 2024 | 11.00 | 11.17 | 11.00 | 11.06 | 10.80 | 30,400 |
| 19 ene 2024 | 10.75 | 10.97 | 10.73 | 10.96 | 10.70 | 42,300 |
| 18 ene 2024 | 10.79 | 10.87 | 10.62 | 10.70 | 10.45 | 44,000 |
| 17 ene 2024 | 10.87 | 10.87 | 10.75 | 10.75 | 10.49 | 17,700 |
| 16 ene 2024 | 10.85 | 10.98 | 10.79 | 10.89 | 10.63 | 24,200 |
| 12 ene 2024 | 10.98 | 11.08 | 10.88 | 10.94 | 10.68 | 26,000 |
| 11 ene 2024 | 10.84 | 11.13 | 10.75 | 10.91 | 10.65 | 83,400 |
| 10 ene 2024 | 10.85 | 10.98 | 10.77 | 10.81 | 10.55 | 69,800 |
| 09 ene 2024 | 10.84 | 10.96 | 10.79 | 10.90 | 10.64 | 18,800 |
| 08 ene 2024 | 10.80 | 10.90 | 10.73 | 10.88 | 10.62 | 13,600 |
| 05 ene 2024 | 10.77 | 10.83 | 10.73 | 10.77 | 10.51 | 34,400 |
| 04 ene 2024 | 10.94 | 10.99 | 10.72 | 10.83 | 10.57 | 35,300 |
| 03 ene 2024 | 11.02 | 11.11 | 10.66 | 10.81 | 10.55 | 27,700 |
| 02 ene 2024 | 10.92 | 11.04 | 10.91 | 11.01 | 10.75 | 12,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.