OP Bancorp NASDAQ:OPBK Historical Prices

Below are the 1976 trading days of historical prices for OPBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1976	NASDAQ	OPBK	Fri, Jan 13, 2023	11.30	11.37	11.30	11.35
1975	NASDAQ	OPBK	Thu, Jan 12, 2023	11.35	11.39	11.30	11.31
1974	NASDAQ	OPBK	Wed, Jan 11, 2023	11.27	11.36	11.16	11.23
1973	NASDAQ	OPBK	Tue, Jan 10, 2023	11.24	11.34	11.22	11.27
1972	NASDAQ	OPBK	Mon, Jan 9, 2023	11.17	11.27	11.10	11.16
1971	NASDAQ	OPBK	Fri, Jan 6, 2023	10.97	11.12	10.94	11.04
1970	NASDAQ	OPBK	Thu, Jan 5, 2023	11.13	11.13	10.93	10.93
1969	NASDAQ	OPBK	Wed, Jan 4, 2023	11.26	11.38	11.14	11.15
1968	NASDAQ	OPBK	Tue, Jan 3, 2023	11.14	11.41	11.12	11.26
1967	NASDAQ	OPBK	Fri, Dec 30, 2022	11.20	11.28	11.10	11.16
1966	NASDAQ	OPBK	Thu, Dec 29, 2022	11.11	11.35	11.11	11.22
1965	NASDAQ	OPBK	Wed, Dec 28, 2022	11.20	11.20	11.02	11.02
1964	NASDAQ	OPBK	Tue, Dec 27, 2022	11.28	11.37	11.13	11.15
1963	NASDAQ	OPBK	Fri, Dec 23, 2022	11.37	11.44	11.30	11.30
1962	NASDAQ	OPBK	Thu, Dec 22, 2022	11.27	11.39	11.26	11.26
1961	NASDAQ	OPBK	Wed, Dec 21, 2022	11.50	11.70	11.35	11.40
1960	NASDAQ	OPBK	Tue, Dec 20, 2022	11.34	11.60	11.34	11.47
1959	NASDAQ	OPBK	Mon, Dec 19, 2022	11.27	11.39	11.27	11.37
1958	NASDAQ	OPBK	Fri, Dec 16, 2022	11.36	11.39	11.23	11.27
1957	NASDAQ	OPBK	Thu, Dec 15, 2022	11.63	11.67	11.29	11.42
1956	NASDAQ	OPBK	Wed, Dec 14, 2022	11.84	11.90	11.67	11.74
1955	NASDAQ	OPBK	Tue, Dec 13, 2022	11.86	11.96	11.75	11.95
1954	NASDAQ	OPBK	Mon, Dec 12, 2022	11.75	11.87	11.72	11.82
1953	NASDAQ	OPBK	Fri, Dec 9, 2022	11.90	11.90	11.70	11.72
1952	NASDAQ	OPBK	Thu, Dec 8, 2022	11.83	11.96	11.76	11.80
1951	NASDAQ	OPBK	Wed, Dec 7, 2022	11.92	11.95	11.78	11.80
1950	NASDAQ	OPBK	Tue, Dec 6, 2022	11.76	11.87	11.76	11.87
1949	NASDAQ	OPBK	Mon, Dec 5, 2022	11.97	12.00	11.73	11.84
1948	NASDAQ	OPBK	Fri, Dec 2, 2022	11.70	11.99	11.66	11.87
1947	NASDAQ	OPBK	Thu, Dec 1, 2022	11.65	11.78	11.61	11.78
1946	NASDAQ	OPBK	Wed, Nov 30, 2022	11.64	11.78	11.56	11.70
1945	NASDAQ	OPBK	Tue, Nov 29, 2022	11.64	11.65	11.56	11.61
1944	NASDAQ	OPBK	Mon, Nov 28, 2022	11.68	11.75	11.55	11.65
1943	NASDAQ	OPBK	Fri, Nov 25, 2022	11.43	11.69	11.43	11.69
1942	NASDAQ	OPBK	Wed, Nov 23, 2022	11.45	11.50	11.30	11.50
1941	NASDAQ	OPBK	Tue, Nov 22, 2022	11.43	11.55	11.38	11.46
1940	NASDAQ	OPBK	Mon, Nov 21, 2022	11.46	11.61	11.31	11.46
1939	NASDAQ	OPBK	Fri, Nov 18, 2022	11.38	11.69	11.25	11.51
1938	NASDAQ	OPBK	Thu, Nov 17, 2022	11.39	11.39	11.25	11.37
1937	NASDAQ	OPBK	Wed, Nov 16, 2022	11.18	11.38	11.18	11.38
1936	NASDAQ	OPBK	Tue, Nov 15, 2022	11.34	11.39	11.21	11.23
1935	NASDAQ	OPBK	Mon, Nov 14, 2022	11.35	11.35	11.15	11.28
1934	NASDAQ	OPBK	Fri, Nov 11, 2022	11.34	11.51	11.16	11.33
1933	NASDAQ	OPBK	Thu, Nov 10, 2022	11.46	11.53	11.21	11.37
1932	NASDAQ	OPBK	Wed, Nov 9, 2022	11.09	11.32	11.09	11.21
1931	NASDAQ	OPBK	Tue, Nov 8, 2022	11.25	11.38	11.17	11.22
1930	NASDAQ	OPBK	Mon, Nov 7, 2022	11.53	11.57	11.21	11.22
1929	NASDAQ	OPBK	Fri, Nov 4, 2022	11.26	11.44	11.26	11.41
1928	NASDAQ	OPBK	Thu, Nov 3, 2022	11.25	11.29	11.00	11.15
1927	NASDAQ	OPBK	Wed, Nov 2, 2022	11.18	11.41	11.17	11.24
1926	NASDAQ	OPBK	Tue, Nov 1, 2022	11.35	11.50	11.11	11.15
1925	NASDAQ	OPBK	Mon, Oct 31, 2022	11.70	11.71	11.21	11.26
1924	NASDAQ	OPBK	Fri, Oct 28, 2022	11.40	11.78	11.40	11.72
1923	NASDAQ	OPBK	Thu, Oct 27, 2022	11.45	11.55	11.23	11.45
1922	NASDAQ	OPBK	Wed, Oct 26, 2022	11.37	11.62	11.32	11.46
1921	NASDAQ	OPBK	Tue, Oct 25, 2022	11.06	11.57	11.06	11.40
1920	NASDAQ	OPBK	Mon, Oct 24, 2022	11.15	11.48	11.04	11.29
1919	NASDAQ	OPBK	Fri, Oct 21, 2022	11.39	11.39	11.01	11.16
1918	NASDAQ	OPBK	Thu, Oct 20, 2022	11.42	11.63	11.09	11.27
1917	NASDAQ	OPBK	Wed, Oct 19, 2022	11.47	11.70	11.28	11.36
1916	NASDAQ	OPBK	Tue, Oct 18, 2022	12.00	12.00	11.52	11.56
1915	NASDAQ	OPBK	Mon, Oct 17, 2022	11.85	11.85	11.62	11.83
1914	NASDAQ	OPBK	Fri, Oct 14, 2022	11.65	11.75	11.37	11.75
1913	NASDAQ	OPBK	Thu, Oct 13, 2022	11.30	11.69	11.30	11.65
1912	NASDAQ	OPBK	Wed, Oct 12, 2022	11.45	11.60	11.35	11.41
1911	NASDAQ	OPBK	Tue, Oct 11, 2022	11.29	11.45	11.21	11.32
1910	NASDAQ	OPBK	Mon, Oct 10, 2022	11.43	11.45	11.19	11.29
1909	NASDAQ	OPBK	Fri, Oct 7, 2022	11.39	11.64	11.23	11.31
1908	NASDAQ	OPBK	Thu, Oct 6, 2022	11.71	11.82	11.45	11.45
1907	NASDAQ	OPBK	Wed, Oct 5, 2022	11.50	11.82	11.50	11.71
1906	NASDAQ	OPBK	Tue, Oct 4, 2022	11.70	11.74	11.59	11.61
1905	NASDAQ	OPBK	Mon, Oct 3, 2022	11.22	11.59	11.18	11.54
1904	NASDAQ	OPBK	Fri, Sep 30, 2022	11.18	11.19	11.00	11.12
1903	NASDAQ	OPBK	Thu, Sep 29, 2022	10.95	11.18	10.90	11.18
1902	NASDAQ	OPBK	Wed, Sep 28, 2022	11.19	11.29	11.10	11.23
1901	NASDAQ	OPBK	Tue, Sep 27, 2022	11.24	11.33	11.02	11.14
1900	NASDAQ	OPBK	Mon, Sep 26, 2022	11.01	11.26	10.80	11.19
1899	NASDAQ	OPBK	Fri, Sep 23, 2022	11.16	11.20	10.93	11.08
1898	NASDAQ	OPBK	Thu, Sep 22, 2022	11.18	11.30	11.16	11.20
1897	NASDAQ	OPBK	Wed, Sep 21, 2022	11.30	11.44	11.20	11.34
1896	NASDAQ	OPBK	Tue, Sep 20, 2022	11.30	11.40	11.16	11.37
1895	NASDAQ	OPBK	Mon, Sep 19, 2022	11.25	11.51	11.23	11.38
1894	NASDAQ	OPBK	Fri, Sep 16, 2022	11.50	11.50	11.22	11.36
1893	NASDAQ	OPBK	Thu, Sep 15, 2022	11.35	11.73	11.35	11.60
1892	NASDAQ	OPBK	Wed, Sep 14, 2022	11.40	11.46	11.28	11.28
1891	NASDAQ	OPBK	Tue, Sep 13, 2022	11.53	11.71	11.28	11.28
1890	NASDAQ	OPBK	Mon, Sep 12, 2022	11.50	11.70	11.10	11.61
1889	NASDAQ	OPBK	Fri, Sep 9, 2022	11.51	11.79	11.11	11.50
1888	NASDAQ	OPBK	Thu, Sep 8, 2022	11.35	11.56	11.24	11.49
1887	NASDAQ	OPBK	Wed, Sep 7, 2022	11.67	11.67	11.17	11.41
1886	NASDAQ	OPBK	Tue, Sep 6, 2022	11.60	11.73	11.31	11.47
1885	NASDAQ	OPBK	Fri, Sep 2, 2022	11.96	12.00	11.49	11.60
1884	NASDAQ	OPBK	Thu, Sep 1, 2022	12.00	12.01	11.79	11.93
1883	NASDAQ	OPBK	Wed, Aug 31, 2022	12.29	12.39	12.06	12.09
1882	NASDAQ	OPBK	Tue, Aug 30, 2022	12.47	12.58	12.12	12.28
1881	NASDAQ	OPBK	Mon, Aug 29, 2022	12.57	12.70	12.39	12.47
1880	NASDAQ	OPBK	Fri, Aug 26, 2022	12.78	12.78	12.50	12.57
1879	NASDAQ	OPBK	Thu, Aug 25, 2022	12.58	12.88	12.55	12.69
1878	NASDAQ	OPBK	Wed, Aug 24, 2022	12.73	12.73	12.32	12.58
1877	NASDAQ	OPBK	Tue, Aug 23, 2022	12.73	12.78	12.52	12.72
1876	NASDAQ	OPBK	Mon, Aug 22, 2022	12.47	12.85	12.47	12.72
1875	NASDAQ	OPBK	Fri, Aug 19, 2022	12.60	12.77	12.43	12.54
1874	NASDAQ	OPBK	Thu, Aug 18, 2022	12.71	12.84	12.49	12.61
1873	NASDAQ	OPBK	Wed, Aug 17, 2022	12.84	12.87	12.09	12.66
1872	NASDAQ	OPBK	Tue, Aug 16, 2022	12.92	13.00	12.75	12.84
1871	NASDAQ	OPBK	Mon, Aug 15, 2022	12.66	12.94	12.36	12.84
1870	NASDAQ	OPBK	Fri, Aug 12, 2022	12.50	12.77	12.42	12.63
1869	NASDAQ	OPBK	Thu, Aug 11, 2022	12.00	12.40	12.00	12.39
1868	NASDAQ	OPBK	Wed, Aug 10, 2022	12.05	12.30	11.95	12.08
1867	NASDAQ	OPBK	Tue, Aug 9, 2022	11.80	12.17	11.80	12.11
1866	NASDAQ	OPBK	Mon, Aug 8, 2022	11.74	12.10	11.74	11.87
1865	NASDAQ	OPBK	Fri, Aug 5, 2022	11.56	12.01	11.55	11.81
1864	NASDAQ	OPBK	Thu, Aug 4, 2022	11.31	12.31	11.31	11.58
1863	NASDAQ	OPBK	Wed, Aug 3, 2022	11.32	11.46	11.25	11.45
1862	NASDAQ	OPBK	Tue, Aug 2, 2022	11.25	11.36	11.10	11.25
1861	NASDAQ	OPBK	Mon, Aug 1, 2022	11.02	11.28	11.02	11.21
1860	NASDAQ	OPBK	Fri, Jul 29, 2022	10.92	11.35	10.90	11.30
1859	NASDAQ	OPBK	Thu, Jul 28, 2022	10.86	11.01	10.66	10.91
1858	NASDAQ	OPBK	Wed, Jul 27, 2022	11.00	11.10	10.86	10.94
1857	NASDAQ	OPBK	Tue, Jul 26, 2022	10.81	11.01	10.79	10.91
1856	NASDAQ	OPBK	Mon, Jul 25, 2022	10.67	10.94	10.46	10.80
1855	NASDAQ	OPBK	Fri, Jul 22, 2022	10.93	10.93	10.67	10.80
1854	NASDAQ	OPBK	Thu, Jul 21, 2022	10.75	11.06	10.75	10.97
1853	NASDAQ	OPBK	Wed, Jul 20, 2022	10.76	10.93	10.60	10.85
1852	NASDAQ	OPBK	Tue, Jul 19, 2022	10.50	10.99	10.50	10.75
1851	NASDAQ	OPBK	Mon, Jul 18, 2022	10.37	10.72	10.37	10.51
1850	NASDAQ	OPBK	Fri, Jul 15, 2022	10.47	10.66	10.42	10.55
1849	NASDAQ	OPBK	Thu, Jul 14, 2022	10.40	10.56	10.36	10.44
1848	NASDAQ	OPBK	Wed, Jul 13, 2022	10.50	10.61	10.47	10.48
1847	NASDAQ	OPBK	Tue, Jul 12, 2022	10.57	10.74	10.54	10.55
1846	NASDAQ	OPBK	Mon, Jul 11, 2022	10.35	10.71	10.35	10.70
1845	NASDAQ	OPBK	Fri, Jul 8, 2022	10.50	10.53	10.41	10.51
1844	NASDAQ	OPBK	Thu, Jul 7, 2022	10.42	10.50	10.37	10.37
1843	NASDAQ	OPBK	Wed, Jul 6, 2022	10.61	10.75	10.42	10.42
1842	NASDAQ	OPBK	Tue, Jul 5, 2022	10.37	10.77	10.34	10.71
1841	NASDAQ	OPBK	Fri, Jul 1, 2022	10.48	10.79	10.41	10.58
1840	NASDAQ	OPBK	Thu, Jun 30, 2022	10.45	10.62	10.45	10.49
1839	NASDAQ	OPBK	Wed, Jun 29, 2022	10.66	10.69	10.40	10.62
1838	NASDAQ	OPBK	Tue, Jun 28, 2022	10.75	11.00	10.67	10.67
1837	NASDAQ	OPBK	Mon, Jun 27, 2022	10.64	11.00	10.62	10.62
1836	NASDAQ	OPBK	Fri, Jun 24, 2022	10.25	10.82	10.25	10.71
1835	NASDAQ	OPBK	Thu, Jun 23, 2022	10.31	10.42	10.27	10.28
1834	NASDAQ	OPBK	Wed, Jun 22, 2022	10.59	10.59	10.34	10.35
1833	NASDAQ	OPBK	Tue, Jun 21, 2022	10.36	10.80	10.36	10.64
1832	NASDAQ	OPBK	Fri, Jun 17, 2022	10.47	10.59	10.36	10.38
1831	NASDAQ	OPBK	Thu, Jun 16, 2022	10.43	10.45	10.31	10.33
1830	NASDAQ	OPBK	Wed, Jun 15, 2022	10.56	10.71	10.41	10.56
1829	NASDAQ	OPBK	Tue, Jun 14, 2022	10.67	10.88	10.37	10.58
1828	NASDAQ	OPBK	Mon, Jun 13, 2022	11.01	11.01	10.62	10.70
1827	NASDAQ	OPBK	Fri, Jun 10, 2022	11.31	11.31	11.01	11.21
1826	NASDAQ	OPBK	Thu, Jun 9, 2022	11.67	11.76	11.44	11.46
1825	NASDAQ	OPBK	Wed, Jun 8, 2022	11.73	11.88	11.68	11.76
1824	NASDAQ	OPBK	Tue, Jun 7, 2022	11.82	11.95	11.81	11.88
1823	NASDAQ	OPBK	Mon, Jun 6, 2022	12.13	12.13	11.63	11.96
1822	NASDAQ	OPBK	Fri, Jun 3, 2022	11.92	12.18	11.75	12.15
1821	NASDAQ	OPBK	Thu, Jun 2, 2022	12.32	12.38	12.09	12.27
1820	NASDAQ	OPBK	Wed, Jun 1, 2022	12.12	12.47	12.10	12.27
1819	NASDAQ	OPBK	Tue, May 31, 2022	12.08	12.39	12.01	12.33
1818	NASDAQ	OPBK	Fri, May 27, 2022	12.32	12.35	12.11	12.25
1817	NASDAQ	OPBK	Thu, May 26, 2022	11.89	12.69	11.78	12.20
1816	NASDAQ	OPBK	Wed, May 25, 2022	11.62	11.94	11.62	11.79
1815	NASDAQ	OPBK	Tue, May 24, 2022	11.71	11.89	11.47	11.66
1814	NASDAQ	OPBK	Mon, May 23, 2022	11.73	12.13	11.71	11.92
1813	NASDAQ	OPBK	Fri, May 20, 2022	11.77	11.90	11.51	11.52
1812	NASDAQ	OPBK	Thu, May 19, 2022	12.08	12.13	11.85	11.90
1811	NASDAQ	OPBK	Wed, May 18, 2022	12.33	12.59	12.00	12.11
1810	NASDAQ	OPBK	Tue, May 17, 2022	12.06	12.55	11.95	12.38
1809	NASDAQ	OPBK	Mon, May 16, 2022	11.56	12.08	11.53	11.92
1808	NASDAQ	OPBK	Fri, May 13, 2022	12.06	12.13	11.41	11.62
1807	NASDAQ	OPBK	Thu, May 12, 2022	11.98	12.07	11.50	12.07
1806	NASDAQ	OPBK	Wed, May 11, 2022	11.42	12.34	11.42	11.94
1805	NASDAQ	OPBK	Tue, May 10, 2022	12.16	12.20	11.31	11.56
1804	NASDAQ	OPBK	Mon, May 9, 2022	12.43	12.43	11.80	11.81
1803	NASDAQ	OPBK	Fri, May 6, 2022	12.56	12.71	12.40	12.44
1802	NASDAQ	OPBK	Thu, May 5, 2022	13.11	13.11	12.54	12.56
1801	NASDAQ	OPBK	Wed, May 4, 2022	13.21	13.21	12.66	13.02
1800	NASDAQ	OPBK	Tue, May 3, 2022	12.81	13.18	12.75	13.15
1799	NASDAQ	OPBK	Mon, May 2, 2022	12.95	12.95	12.50	12.71
1798	NASDAQ	OPBK	Fri, Apr 29, 2022	12.50	13.08	12.40	12.96
1797	NASDAQ	OPBK	Thu, Apr 28, 2022	13.42	13.67	13.15	13.56
1796	NASDAQ	OPBK	Wed, Apr 27, 2022	13.28	13.64	13.19	13.25
1795	NASDAQ	OPBK	Tue, Apr 26, 2022	13.29	13.41	13.15	13.18
1794	NASDAQ	OPBK	Mon, Apr 25, 2022	13.52	13.52	13.13	13.20
1793	NASDAQ	OPBK	Fri, Apr 22, 2022	13.56	13.87	13.10	13.59
1792	NASDAQ	OPBK	Thu, Apr 21, 2022	13.91	14.28	13.64	13.73
1791	NASDAQ	OPBK	Wed, Apr 20, 2022	14.06	14.28	13.76	13.89
1790	NASDAQ	OPBK	Tue, Apr 19, 2022	13.41	14.06	13.31	13.98
1789	NASDAQ	OPBK	Mon, Apr 18, 2022	13.40	13.49	13.20	13.30
1788	NASDAQ	OPBK	Thu, Apr 14, 2022	13.40	13.59	13.28	13.50
1787	NASDAQ	OPBK	Wed, Apr 13, 2022	13.43	13.53	13.42	13.49
1786	NASDAQ	OPBK	Tue, Apr 12, 2022	13.43	13.65	13.42	13.52
1785	NASDAQ	OPBK	Mon, Apr 11, 2022	13.34	13.62	13.19	13.41
1784	NASDAQ	OPBK	Fri, Apr 8, 2022	13.20	13.43	13.09	13.35
1783	NASDAQ	OPBK	Thu, Apr 7, 2022	13.70	13.70	13.17	13.19
1782	NASDAQ	OPBK	Wed, Apr 6, 2022	14.15	14.15	13.77	13.84
1781	NASDAQ	OPBK	Tue, Apr 5, 2022	14.37	14.38	14.15	14.22
1780	NASDAQ	OPBK	Mon, Apr 4, 2022	14.02	14.40	13.90	14.30
1779	NASDAQ	OPBK	Fri, Apr 1, 2022	13.91	14.25	13.91	14.06
1778	NASDAQ	OPBK	Thu, Mar 31, 2022	13.92	14.02	13.80	13.85
1777	NASDAQ	OPBK	Wed, Mar 30, 2022	14.17	14.17	13.63	13.91
1776	NASDAQ	OPBK	Tue, Mar 29, 2022	13.87	14.50	13.70	14.09
1775	NASDAQ	OPBK	Mon, Mar 28, 2022	13.94	13.94	13.71	13.78
1774	NASDAQ	OPBK	Fri, Mar 25, 2022	13.70	13.90	13.67	13.81
1773	NASDAQ	OPBK	Thu, Mar 24, 2022	13.90	14.02	13.67	13.73
1772	NASDAQ	OPBK	Wed, Mar 23, 2022	13.99	14.02	13.83	13.88
1771	NASDAQ	OPBK	Tue, Mar 22, 2022	13.88	14.29	13.85	14.09
1770	NASDAQ	OPBK	Mon, Mar 21, 2022	14.13	14.45	13.80	13.80
1769	NASDAQ	OPBK	Fri, Mar 18, 2022	13.93	13.97	13.64	13.97
1768	NASDAQ	OPBK	Thu, Mar 17, 2022	13.79	13.94	13.58	13.92
1767	NASDAQ	OPBK	Wed, Mar 16, 2022	13.33	13.79	13.29	13.73
1766	NASDAQ	OPBK	Tue, Mar 15, 2022	13.61	13.90	13.30	13.36
1765	NASDAQ	OPBK	Mon, Mar 14, 2022	13.63	13.64	13.40	13.53
1764	NASDAQ	OPBK	Fri, Mar 11, 2022	13.27	13.56	13.27	13.41
1763	NASDAQ	OPBK	Thu, Mar 10, 2022	13.33	13.39	13.14	13.34
1762	NASDAQ	OPBK	Wed, Mar 9, 2022	12.99	13.95	12.76	13.42
1761	NASDAQ	OPBK	Tue, Mar 8, 2022	13.04	13.05	12.41	12.87
1760	NASDAQ	OPBK	Mon, Mar 7, 2022	13.37	13.49	12.74	12.87
1759	NASDAQ	OPBK	Fri, Mar 4, 2022	13.08	13.35	13.02	13.27
1758	NASDAQ	OPBK	Thu, Mar 3, 2022	13.59	13.59	13.01	13.26
1757	NASDAQ	OPBK	Wed, Mar 2, 2022	13.20	13.79	13.20	13.45
1756	NASDAQ	OPBK	Tue, Mar 1, 2022	13.50	13.60	13.03	13.18
1755	NASDAQ	OPBK	Mon, Feb 28, 2022	13.44	13.44	13.00	13.34
1754	NASDAQ	OPBK	Fri, Feb 25, 2022	12.81	13.85	12.81	13.47
1753	NASDAQ	OPBK	Thu, Feb 24, 2022	13.05	13.23	12.45	12.90
1752	NASDAQ	OPBK	Wed, Feb 23, 2022	13.53	13.93	13.12	13.21
1751	NASDAQ	OPBK	Tue, Feb 22, 2022	13.30	13.85	13.28	13.53
1750	NASDAQ	OPBK	Fri, Feb 18, 2022	13.62	14.01	12.91	13.29
1749	NASDAQ	OPBK	Thu, Feb 17, 2022	13.65	13.86	13.62	13.71
1748	NASDAQ	OPBK	Wed, Feb 16, 2022	13.66	13.86	13.65	13.70
1747	NASDAQ	OPBK	Tue, Feb 15, 2022	13.86	14.00	13.67	13.75
1746	NASDAQ	OPBK	Mon, Feb 14, 2022	13.85	14.00	13.60	13.68
1745	NASDAQ	OPBK	Fri, Feb 11, 2022	13.60	13.98	13.35	13.71
1744	NASDAQ	OPBK	Thu, Feb 10, 2022	13.99	14.06	13.63	13.64
1743	NASDAQ	OPBK	Wed, Feb 9, 2022	14.26	14.40	13.91	14.05
1742	NASDAQ	OPBK	Tue, Feb 8, 2022	14.53	14.86	14.15	14.32
1741	NASDAQ	OPBK	Mon, Feb 7, 2022	14.13	14.59	14.13	14.52
1740	NASDAQ	OPBK	Fri, Feb 4, 2022	14.10	14.13	13.82	14.03
1739	NASDAQ	OPBK	Thu, Feb 3, 2022	13.58	14.23	13.50	13.95
1738	NASDAQ	OPBK	Wed, Feb 2, 2022	14.01	14.01	13.45	13.45
1737	NASDAQ	OPBK	Tue, Feb 1, 2022	14.71	14.71	13.74	14.01
1736	NASDAQ	OPBK	Mon, Jan 31, 2022	12.98	14.30	12.33	14.28
1735	NASDAQ	OPBK	Fri, Jan 28, 2022	12.62	12.97	12.31	12.92
1734	NASDAQ	OPBK	Thu, Jan 27, 2022	12.03	12.71	11.65	11.85
1733	NASDAQ	OPBK	Wed, Jan 26, 2022	12.33	12.47	11.56	11.68
1732	NASDAQ	OPBK	Tue, Jan 25, 2022	11.47	12.38	11.47	12.19
1731	NASDAQ	OPBK	Mon, Jan 24, 2022	12.74	12.96	10.86	11.63
1730	NASDAQ	OPBK	Fri, Jan 21, 2022	12.92	12.99	12.70	12.85
1729	NASDAQ	OPBK	Thu, Jan 20, 2022	13.38	13.49	12.81	12.92
1728	NASDAQ	OPBK	Wed, Jan 19, 2022	13.20	13.37	13.02	13.18
1727	NASDAQ	OPBK	Tue, Jan 18, 2022	13.24	13.65	13.04	13.20
1726	NASDAQ	OPBK	Fri, Jan 14, 2022	13.34	13.36	13.03	13.05
1725	NASDAQ	OPBK	Thu, Jan 13, 2022	13.57	13.57	13.29	13.37
1724	NASDAQ	OPBK	Wed, Jan 12, 2022	13.35	13.48	13.28	13.38
1723	NASDAQ	OPBK	Tue, Jan 11, 2022	13.45	13.51	13.31	13.34
1722	NASDAQ	OPBK	Mon, Jan 10, 2022	13.55	13.90	13.36	13.52
1721	NASDAQ	OPBK	Fri, Jan 7, 2022	13.53	13.56	13.12	13.56
1720	NASDAQ	OPBK	Thu, Jan 6, 2022	13.46	13.56	13.12	13.56
1719	NASDAQ	OPBK	Wed, Jan 5, 2022	13.53	13.72	13.33	13.43
1718	NASDAQ	OPBK	Tue, Jan 4, 2022	13.31	13.65	13.31	13.50
1717	NASDAQ	OPBK	Mon, Jan 3, 2022	12.90	13.00	12.76	12.92
1716	NASDAQ	OPBK	Fri, Dec 31, 2021	13.02	13.20	12.49	12.76
1715	NASDAQ	OPBK	Thu, Dec 30, 2021	13.17	13.25	12.96	13.08
1714	NASDAQ	OPBK	Wed, Dec 29, 2021	13.00	13.18	12.96	13.10
1713	NASDAQ	OPBK	Tue, Dec 28, 2021	13.00	13.00	12.72	12.95
1712	NASDAQ	OPBK	Mon, Dec 27, 2021	12.70	13.05	12.63	12.96
1711	NASDAQ	OPBK	Thu, Dec 23, 2021	12.60	12.77	12.45	12.51
1710	NASDAQ	OPBK	Wed, Dec 22, 2021	12.50	12.73	12.36	12.57
1709	NASDAQ	OPBK	Tue, Dec 21, 2021	12.63	12.63	12.21	12.41
1708	NASDAQ	OPBK	Mon, Dec 20, 2021	12.47	12.54	12.10	12.54
1707	NASDAQ	OPBK	Fri, Dec 17, 2021	12.50	12.62	12.37	12.55
1706	NASDAQ	OPBK	Thu, Dec 16, 2021	12.57	12.70	12.48	12.61
1705	NASDAQ	OPBK	Wed, Dec 15, 2021	12.48	12.58	12.36	12.43
1704	NASDAQ	OPBK	Tue, Dec 14, 2021	12.51	12.68	12.41	12.56
1703	NASDAQ	OPBK	Mon, Dec 13, 2021	12.93	13.20	12.27	12.52
1702	NASDAQ	OPBK	Fri, Dec 10, 2021	12.99	13.10	12.95	13.10
1701	NASDAQ	OPBK	Thu, Dec 9, 2021	13.10	13.20	12.92	12.99
1700	NASDAQ	OPBK	Wed, Dec 8, 2021	13.09	13.22	12.97	13.20
1699	NASDAQ	OPBK	Tue, Dec 7, 2021	12.99	13.26	12.95	13.26
1698	NASDAQ	OPBK	Mon, Dec 6, 2021	12.50	13.26	12.32	12.84
1697	NASDAQ	OPBK	Fri, Dec 3, 2021	12.81	13.00	12.53	12.57
1696	NASDAQ	OPBK	Thu, Dec 2, 2021	13.73	13.73	12.42	12.79
1695	NASDAQ	OPBK	Wed, Dec 1, 2021	13.80	13.80	13.46	13.58
1694	NASDAQ	OPBK	Tue, Nov 30, 2021	13.76	13.99	13.49	13.60
1693	NASDAQ	OPBK	Mon, Nov 29, 2021	13.88	14.00	13.52	13.77
1692	NASDAQ	OPBK	Fri, Nov 26, 2021	13.46	13.46	12.50	13.21
1691	NASDAQ	OPBK	Wed, Nov 24, 2021	13.63	13.82	13.45	13.65
1690	NASDAQ	OPBK	Tue, Nov 23, 2021	13.49	13.87	13.49	13.68
1689	NASDAQ	OPBK	Mon, Nov 22, 2021	13.21	13.72	13.16	13.46
1688	NASDAQ	OPBK	Fri, Nov 19, 2021	13.13	13.23	13.13	13.13
1687	NASDAQ	OPBK	Thu, Nov 18, 2021	13.26	13.42	13.12	13.23
1686	NASDAQ	OPBK	Wed, Nov 17, 2021	13.29	13.56	13.10	13.23
1685	NASDAQ	OPBK	Tue, Nov 16, 2021	12.92	13.28	12.91	13.26
1684	NASDAQ	OPBK	Mon, Nov 15, 2021	12.57	12.88	12.56	12.85
1683	NASDAQ	OPBK	Fri, Nov 12, 2021	12.55	12.57	12.45	12.57
1682	NASDAQ	OPBK	Thu, Nov 11, 2021	12.50	12.55	12.49	12.54
1681	NASDAQ	OPBK	Wed, Nov 10, 2021	12.35	12.55	12.32	12.41
1680	NASDAQ	OPBK	Tue, Nov 9, 2021	12.40	12.40	12.25	12.31
1679	NASDAQ	OPBK	Mon, Nov 8, 2021	12.55	12.55	12.26	12.50
1678	NASDAQ	OPBK	Fri, Nov 5, 2021	12.55	12.55	12.46	12.55
1677	NASDAQ	OPBK	Thu, Nov 4, 2021	12.74	12.78	12.39	12.48
1676	NASDAQ	OPBK	Wed, Nov 3, 2021	12.29	13.00	12.17	12.78
1675	NASDAQ	OPBK	Tue, Nov 2, 2021	11.70	12.00	11.65	11.94
1674	NASDAQ	OPBK	Mon, Nov 1, 2021	10.94	11.74	10.94	11.63
1673	NASDAQ	OPBK	Fri, Oct 29, 2021	11.00	11.11	10.80	11.08
1672	NASDAQ	OPBK	Thu, Oct 28, 2021	10.68	10.77	10.60	10.60
1671	NASDAQ	OPBK	Wed, Oct 27, 2021	10.68	10.68	10.53	10.56
1670	NASDAQ	OPBK	Tue, Oct 26, 2021	10.68	10.75	10.65	10.75
1669	NASDAQ	OPBK	Mon, Oct 25, 2021	10.64	10.72	10.55	10.65
1668	NASDAQ	OPBK	Fri, Oct 22, 2021	10.52	10.68	10.52	10.65
1667	NASDAQ	OPBK	Thu, Oct 21, 2021	10.55	10.60	10.48	10.52
1666	NASDAQ	OPBK	Wed, Oct 20, 2021	10.46	10.68	10.46	10.58
1665	NASDAQ	OPBK	Tue, Oct 19, 2021	10.50	10.54	10.42	10.46
1664	NASDAQ	OPBK	Mon, Oct 18, 2021	10.41	10.49	10.40	10.46
1663	NASDAQ	OPBK	Fri, Oct 15, 2021	10.35	10.49	10.35	10.40
1662	NASDAQ	OPBK	Thu, Oct 14, 2021	10.45	10.46	10.32	10.32
1661	NASDAQ	OPBK	Wed, Oct 13, 2021	10.38	10.38	10.33	10.38
1660	NASDAQ	OPBK	Tue, Oct 12, 2021	10.47	10.47	10.35	10.37
1659	NASDAQ	OPBK	Mon, Oct 11, 2021	10.37	10.42	10.32	10.35
1658	NASDAQ	OPBK	Fri, Oct 8, 2021	10.37	10.44	10.35	10.35
1657	NASDAQ	OPBK	Thu, Oct 7, 2021	10.41	10.41	10.32	10.37
1656	NASDAQ	OPBK	Wed, Oct 6, 2021	10.33	10.39	10.29	10.39
1655	NASDAQ	OPBK	Tue, Oct 5, 2021	10.27	10.32	10.17	10.32
1654	NASDAQ	OPBK	Mon, Oct 4, 2021	10.36	10.36	10.20	10.26
1653	NASDAQ	OPBK	Fri, Oct 1, 2021	10.31	10.34	10.19	10.25
1652	NASDAQ	OPBK	Thu, Sep 30, 2021	10.21	10.30	10.21	10.30
1651	NASDAQ	OPBK	Wed, Sep 29, 2021	10.37	10.37	10.21	10.21
1650	NASDAQ	OPBK	Tue, Sep 28, 2021	10.16	10.23	10.16	10.16
1649	NASDAQ	OPBK	Mon, Sep 27, 2021	10.08	10.22	10.03	10.20
1648	NASDAQ	OPBK	Fri, Sep 24, 2021	9.96	10.12	9.90	10.09
1647	NASDAQ	OPBK	Thu, Sep 23, 2021	9.75	10.05	9.75	9.96
1646	NASDAQ	OPBK	Wed, Sep 22, 2021	9.80	9.90	9.80	9.87
1645	NASDAQ	OPBK	Tue, Sep 21, 2021	9.75	9.90	9.75	9.78
1644	NASDAQ	OPBK	Mon, Sep 20, 2021	9.71	9.87	9.71	9.81
1643	NASDAQ	OPBK	Fri, Sep 17, 2021	9.91	9.91	9.76	9.82
1642	NASDAQ	OPBK	Thu, Sep 16, 2021	9.90	9.92	9.85	9.91
1641	NASDAQ	OPBK	Wed, Sep 15, 2021	9.96	9.96	9.75	9.93
1640	NASDAQ	OPBK	Tue, Sep 14, 2021	9.91	9.98	9.86	9.91
1639	NASDAQ	OPBK	Mon, Sep 13, 2021	10.05	10.05	9.91	9.92
1638	NASDAQ	OPBK	Fri, Sep 10, 2021	10.06	10.06	9.94	9.96
1637	NASDAQ	OPBK	Thu, Sep 9, 2021	10.03	10.05	9.94	9.96
1636	NASDAQ	OPBK	Wed, Sep 8, 2021	10.02	10.07	10.02	10.07
1635	NASDAQ	OPBK	Tue, Sep 7, 2021	10.06	10.07	9.96	10.06
1634	NASDAQ	OPBK	Fri, Sep 3, 2021	10.03	10.08	10.00	10.00
1633	NASDAQ	OPBK	Thu, Sep 2, 2021	10.02	10.09	10.02	10.03
1632	NASDAQ	OPBK	Wed, Sep 1, 2021	10.05	10.10	10.00	10.01
1631	NASDAQ	OPBK	Tue, Aug 31, 2021	10.01	10.10	10.00	10.07
1630	NASDAQ	OPBK	Mon, Aug 30, 2021	10.02	10.08	9.96	9.96
1629	NASDAQ	OPBK	Fri, Aug 27, 2021	10.14	10.14	9.92	10.02
1628	NASDAQ	OPBK	Thu, Aug 26, 2021	10.07	10.25	9.99	10.04
1627	NASDAQ	OPBK	Wed, Aug 25, 2021	10.04	10.14	10.01	10.06
1626	NASDAQ	OPBK	Tue, Aug 24, 2021	10.08	10.10	10.02	10.03
1625	NASDAQ	OPBK	Mon, Aug 23, 2021	10.27	10.29	10.03	10.06
1624	NASDAQ	OPBK	Fri, Aug 20, 2021	10.16	10.26	10.11	10.26
1623	NASDAQ	OPBK	Thu, Aug 19, 2021	10.16	10.25	10.16	10.17
1622	NASDAQ	OPBK	Wed, Aug 18, 2021	10.12	10.29	10.11	10.20
1621	NASDAQ	OPBK	Tue, Aug 17, 2021	10.09	10.22	10.05	10.12
1620	NASDAQ	OPBK	Mon, Aug 16, 2021	10.32	10.36	10.03	10.11
1619	NASDAQ	OPBK	Fri, Aug 13, 2021	10.38	10.48	10.37	10.41
1618	NASDAQ	OPBK	Thu, Aug 12, 2021	10.60	10.60	10.39	10.51
1617	NASDAQ	OPBK	Wed, Aug 11, 2021	10.41	10.61	10.29	10.60
1616	NASDAQ	OPBK	Tue, Aug 10, 2021	10.43	10.65	10.21	10.58
1615	NASDAQ	OPBK	Mon, Aug 9, 2021	10.74	10.78	10.37	10.47
1614	NASDAQ	OPBK	Fri, Aug 6, 2021	10.77	10.83	10.61	10.73
1613	NASDAQ	OPBK	Thu, Aug 5, 2021	10.66	11.09	10.58	10.68
1612	NASDAQ	OPBK	Wed, Aug 4, 2021	10.65	10.72	10.50	10.62
1611	NASDAQ	OPBK	Tue, Aug 3, 2021	10.94	10.96	10.78	10.83
1610	NASDAQ	OPBK	Mon, Aug 2, 2021	10.96	11.27	10.84	10.94
1609	NASDAQ	OPBK	Fri, Jul 30, 2021	10.87	11.04	10.82	10.83
1608	NASDAQ	OPBK	Thu, Jul 29, 2021	10.71	10.98	10.70	10.87
1607	NASDAQ	OPBK	Wed, Jul 28, 2021	10.64	10.97	10.51	10.73
1606	NASDAQ	OPBK	Tue, Jul 27, 2021	10.70	10.91	10.49	10.62
1605	NASDAQ	OPBK	Mon, Jul 26, 2021	10.24	11.01	10.24	10.70
1604	NASDAQ	OPBK	Fri, Jul 23, 2021	10.01	10.44	10.01	10.32
1603	NASDAQ	OPBK	Thu, Jul 22, 2021	9.83	10.01	9.71	9.76
1602	NASDAQ	OPBK	Wed, Jul 21, 2021	9.74	10.10	9.69	9.90
1601	NASDAQ	OPBK	Tue, Jul 20, 2021	9.60	10.04	9.60	9.73
1600	NASDAQ	OPBK	Mon, Jul 19, 2021	9.91	10.00	9.51	9.58
1599	NASDAQ	OPBK	Fri, Jul 16, 2021	10.25	10.30	10.02	10.02
1598	NASDAQ	OPBK	Thu, Jul 15, 2021	9.92	10.29	9.92	10.26
1597	NASDAQ	OPBK	Wed, Jul 14, 2021	10.07	10.30	9.94	10.12
1596	NASDAQ	OPBK	Tue, Jul 13, 2021	10.27	10.31	9.97	10.06
1595	NASDAQ	OPBK	Mon, Jul 12, 2021	9.99	10.36	9.94	10.30
1594	NASDAQ	OPBK	Fri, Jul 9, 2021	10.05	10.20	9.89	9.99
1593	NASDAQ	OPBK	Thu, Jul 8, 2021	9.86	10.02	9.76	9.95
1592	NASDAQ	OPBK	Wed, Jul 7, 2021	9.89	10.04	9.86	9.92
1591	NASDAQ	OPBK	Tue, Jul 6, 2021	10.13	10.18	9.91	9.94
1590	NASDAQ	OPBK	Fri, Jul 2, 2021	10.14	10.34	9.92	10.10
1589	NASDAQ	OPBK	Thu, Jul 1, 2021	10.12	10.18	9.91	10.07
1588	NASDAQ	OPBK	Wed, Jun 30, 2021	10.21	10.47	10.03	10.06
1587	NASDAQ	OPBK	Tue, Jun 29, 2021	10.45	10.56	10.05	10.26
1586	NASDAQ	OPBK	Mon, Jun 28, 2021	9.90	10.52	9.90	10.44
1585	NASDAQ	OPBK	Fri, Jun 25, 2021	9.89	10.19	9.74	9.86
1584	NASDAQ	OPBK	Thu, Jun 24, 2021	9.83	10.05	9.71	9.90
1583	NASDAQ	OPBK	Wed, Jun 23, 2021	10.03	10.15	9.79	9.82
1582	NASDAQ	OPBK	Tue, Jun 22, 2021	10.13	10.13	9.89	9.96
1581	NASDAQ	OPBK	Mon, Jun 21, 2021	9.87	10.36	9.75	10.06
1580	NASDAQ	OPBK	Fri, Jun 18, 2021	9.86	9.97	9.75	9.75
1579	NASDAQ	OPBK	Thu, Jun 17, 2021	10.39	10.46	9.69	9.97
1578	NASDAQ	OPBK	Wed, Jun 16, 2021	10.49	10.58	10.31	10.40
1577	NASDAQ	OPBK	Tue, Jun 15, 2021	10.38	10.56	10.34	10.56
1576	NASDAQ	OPBK	Mon, Jun 14, 2021	10.50	10.50	10.19	10.41
1575	NASDAQ	OPBK	Fri, Jun 11, 2021	10.63	10.71	10.40	10.44
1574	NASDAQ	OPBK	Thu, Jun 10, 2021	10.71	10.71	10.57	10.63
1573	NASDAQ	OPBK	Wed, Jun 9, 2021	10.71	10.79	10.57	10.70
1572	NASDAQ	OPBK	Tue, Jun 8, 2021	10.61	10.88	10.60	10.71
1571	NASDAQ	OPBK	Mon, Jun 7, 2021	10.58	10.74	10.47	10.60
1570	NASDAQ	OPBK	Fri, Jun 4, 2021	10.68	10.82	10.58	10.60
1569	NASDAQ	OPBK	Thu, Jun 3, 2021	10.62	10.68	10.50	10.65
1568	NASDAQ	OPBK	Wed, Jun 2, 2021	10.68	10.79	10.60	10.68
1567	NASDAQ	OPBK	Tue, Jun 1, 2021	10.45	10.77	10.45	10.71
1566	NASDAQ	OPBK	Fri, May 28, 2021	10.43	10.53	10.20	10.37
1565	NASDAQ	OPBK	Thu, May 27, 2021	10.47	10.52	10.31	10.44
1564	NASDAQ	OPBK	Wed, May 26, 2021	10.31	10.41	10.21	10.35
1563	NASDAQ	OPBK	Tue, May 25, 2021	10.57	10.73	10.16	10.26
1562	NASDAQ	OPBK	Mon, May 24, 2021	10.69	10.76	10.50	10.61
1561	NASDAQ	OPBK	Fri, May 21, 2021	10.92	10.98	10.62	10.72
1560	NASDAQ	OPBK	Thu, May 20, 2021	10.45	10.87	10.33	10.80
1559	NASDAQ	OPBK	Wed, May 19, 2021	10.61	10.64	10.27	10.51
1558	NASDAQ	OPBK	Tue, May 18, 2021	10.80	10.90	10.67	10.74
1557	NASDAQ	OPBK	Mon, May 17, 2021	10.94	11.00	10.66	10.87
1556	NASDAQ	OPBK	Fri, May 14, 2021	10.93	10.96	10.68	10.93
1555	NASDAQ	OPBK	Thu, May 13, 2021	10.61	10.93	10.39	10.82
1554	NASDAQ	OPBK	Wed, May 12, 2021	11.12	11.32	10.57	10.67
1553	NASDAQ	OPBK	Tue, May 11, 2021	11.11	11.22	11.01	11.09
1552	NASDAQ	OPBK	Mon, May 10, 2021	11.10	11.48	10.95	11.21
1551	NASDAQ	OPBK	Fri, May 7, 2021	10.93	10.97	10.81	10.96
1550	NASDAQ	OPBK	Thu, May 6, 2021	10.84	11.13	10.72	11.04
1549	NASDAQ	OPBK	Wed, May 5, 2021	11.28	11.28	10.73	10.82
1548	NASDAQ	OPBK	Tue, May 4, 2021	11.20	11.36	10.94	11.35
1547	NASDAQ	OPBK	Mon, May 3, 2021	11.00	11.33	10.82	11.20
1546	NASDAQ	OPBK	Fri, Apr 30, 2021	10.57	10.91	10.54	10.88
1545	NASDAQ	OPBK	Thu, Apr 29, 2021	10.52	10.63	10.36	10.51
1544	NASDAQ	OPBK	Wed, Apr 28, 2021	10.52	10.53	10.28	10.42
1543	NASDAQ	OPBK	Tue, Apr 27, 2021	10.25	10.47	10.21	10.46
1542	NASDAQ	OPBK	Mon, Apr 26, 2021	10.45	10.77	10.10	10.25
1541	NASDAQ	OPBK	Fri, Apr 23, 2021	10.01	10.62	10.00	10.42
1540	NASDAQ	OPBK	Thu, Apr 22, 2021	10.17	10.17	9.95	9.95
1539	NASDAQ	OPBK	Wed, Apr 21, 2021	9.98	10.12	9.95	10.06
1538	NASDAQ	OPBK	Tue, Apr 20, 2021	10.12	10.13	10.01	10.02
1537	NASDAQ	OPBK	Mon, Apr 19, 2021	10.11	10.31	9.87	10.18
1536	NASDAQ	OPBK	Fri, Apr 16, 2021	10.18	10.23	10.05	10.12
1535	NASDAQ	OPBK	Thu, Apr 15, 2021	10.41	10.41	10.04	10.15
1534	NASDAQ	OPBK	Wed, Apr 14, 2021	10.01	10.46	9.99	10.37
1533	NASDAQ	OPBK	Tue, Apr 13, 2021	10.06	10.20	9.88	10.04
1532	NASDAQ	OPBK	Mon, Apr 12, 2021	10.25	10.36	10.07	10.13
1531	NASDAQ	OPBK	Fri, Apr 9, 2021	10.47	10.59	10.13	10.34
1530	NASDAQ	OPBK	Thu, Apr 8, 2021	10.19	10.50	10.10	10.43
1529	NASDAQ	OPBK	Wed, Apr 7, 2021	10.26	10.35	10.03	10.19
1528	NASDAQ	OPBK	Tue, Apr 6, 2021	10.41	10.54	10.29	10.42
1527	NASDAQ	OPBK	Mon, Apr 5, 2021	10.58	10.75	10.27	10.45
1526	NASDAQ	OPBK	Thu, Apr 1, 2021	10.49	10.88	10.09	10.64
1525	NASDAQ	OPBK	Wed, Mar 31, 2021	10.52	10.59	10.28	10.52
1524	NASDAQ	OPBK	Tue, Mar 30, 2021	10.67	10.74	10.40	10.56
1523	NASDAQ	OPBK	Mon, Mar 29, 2021	10.98	11.27	10.43	10.67
1522	NASDAQ	OPBK	Fri, Mar 26, 2021	10.71	11.58	10.36	11.31
1521	NASDAQ	OPBK	Thu, Mar 25, 2021	10.57	10.65	9.88	10.50
1520	NASDAQ	OPBK	Wed, Mar 24, 2021	10.58	11.14	10.58	10.75
1519	NASDAQ	OPBK	Tue, Mar 23, 2021	11.46	11.50	10.37	10.49
1518	NASDAQ	OPBK	Mon, Mar 22, 2021	10.98	12.15	10.98	11.46
1517	NASDAQ	OPBK	Fri, Mar 19, 2021	11.59	11.79	10.87	10.87
1516	NASDAQ	OPBK	Thu, Mar 18, 2021	12.00	12.39	11.61	11.67
1515	NASDAQ	OPBK	Wed, Mar 17, 2021	11.09	11.99	11.00	11.89
1514	NASDAQ	OPBK	Tue, Mar 16, 2021	10.45	11.08	10.45	10.96
1513	NASDAQ	OPBK	Mon, Mar 15, 2021	10.88	11.14	10.28	11.08
1512	NASDAQ	OPBK	Fri, Mar 12, 2021	11.24	11.30	10.98	11.15
1511	NASDAQ	OPBK	Thu, Mar 11, 2021	11.34	11.37	10.80	11.11
1510	NASDAQ	OPBK	Wed, Mar 10, 2021	10.93	11.59	10.71	11.31
1509	NASDAQ	OPBK	Tue, Mar 9, 2021	12.05	12.09	10.84	10.97
1508	NASDAQ	OPBK	Mon, Mar 8, 2021	10.58	12.20	10.58	12.04
1507	NASDAQ	OPBK	Fri, Mar 5, 2021	10.15	10.48	10.10	10.42
1506	NASDAQ	OPBK	Thu, Mar 4, 2021	9.88	10.13	9.84	10.05
1505	NASDAQ	OPBK	Wed, Mar 3, 2021	9.70	10.13	9.55	9.84
1504	NASDAQ	OPBK	Tue, Mar 2, 2021	9.21	9.70	9.07	9.52
1503	NASDAQ	OPBK	Mon, Mar 1, 2021	9.12	9.45	9.09	9.27
1502	NASDAQ	OPBK	Fri, Feb 26, 2021	9.43	9.45	9.12	9.19
1501	NASDAQ	OPBK	Thu, Feb 25, 2021	9.70	9.70	9.36	9.42
1500	NASDAQ	OPBK	Wed, Feb 24, 2021	9.54	9.68	9.53	9.63
1499	NASDAQ	OPBK	Tue, Feb 23, 2021	9.62	9.63	9.33	9.46
1498	NASDAQ	OPBK	Mon, Feb 22, 2021	9.44	9.74	9.44	9.59
1497	NASDAQ	OPBK	Fri, Feb 19, 2021	8.91	9.38	8.91	9.33
1496	NASDAQ	OPBK	Thu, Feb 18, 2021	9.46	9.46	8.94	8.94
1495	NASDAQ	OPBK	Wed, Feb 17, 2021	9.33	9.54	9.25	9.39
1494	NASDAQ	OPBK	Tue, Feb 16, 2021	9.41	9.50	9.23	9.37
1493	NASDAQ	OPBK	Fri, Feb 12, 2021	8.94	9.27	8.94	9.23
1492	NASDAQ	OPBK	Thu, Feb 11, 2021	9.03	9.12	8.73	9.06
1491	NASDAQ	OPBK	Wed, Feb 10, 2021	9.40	9.47	8.89	8.99
1490	NASDAQ	OPBK	Tue, Feb 9, 2021	9.00	9.30	8.70	9.14
1489	NASDAQ	OPBK	Mon, Feb 8, 2021	8.35	9.58	8.35	8.67
1488	NASDAQ	OPBK	Fri, Feb 5, 2021	8.30	8.30	8.07	8.08
1487	NASDAQ	OPBK	Thu, Feb 4, 2021	7.75	8.88	7.75	8.26
1486	NASDAQ	OPBK	Wed, Feb 3, 2021	7.66	7.75	7.60	7.75
1485	NASDAQ	OPBK	Tue, Feb 2, 2021	7.60	7.77	7.58	7.61
1484	NASDAQ	OPBK	Mon, Feb 1, 2021	7.61	7.65	7.52	7.59
1483	NASDAQ	OPBK	Fri, Jan 29, 2021	7.60	7.70	7.52	7.59
1482	NASDAQ	OPBK	Thu, Jan 28, 2021	7.54	7.61	7.54	7.55
1481	NASDAQ	OPBK	Wed, Jan 27, 2021	7.54	7.63	7.50	7.54
1480	NASDAQ	OPBK	Tue, Jan 26, 2021	7.73	7.82	7.53	7.54
1479	NASDAQ	OPBK	Mon, Jan 25, 2021	7.81	7.86	7.60	7.62
1478	NASDAQ	OPBK	Fri, Jan 22, 2021	7.46	7.94	7.46	7.90
1477	NASDAQ	OPBK	Thu, Jan 21, 2021	7.57	7.62	7.50	7.50
1476	NASDAQ	OPBK	Wed, Jan 20, 2021	7.67	7.69	7.49	7.55
1475	NASDAQ	OPBK	Tue, Jan 19, 2021	7.67	7.76	7.54	7.57
1474	NASDAQ	OPBK	Fri, Jan 15, 2021	7.58	7.65	7.56	7.65
1473	NASDAQ	OPBK	Thu, Jan 14, 2021	7.55	7.70	7.55	7.66
1472	NASDAQ	OPBK	Wed, Jan 13, 2021	7.54	7.59	7.46	7.48
1471	NASDAQ	OPBK	Tue, Jan 12, 2021	7.52	7.68	7.52	7.60
1470	NASDAQ	OPBK	Mon, Jan 11, 2021	7.54	7.62	7.51	7.54
1469	NASDAQ	OPBK	Fri, Jan 8, 2021	7.71	7.80	7.50	7.58
1468	NASDAQ	OPBK	Thu, Jan 7, 2021	7.67	7.85	7.67	7.77
1467	NASDAQ	OPBK	Wed, Jan 6, 2021	7.54	7.92	7.54	7.67
1466	NASDAQ	OPBK	Tue, Jan 5, 2021	7.55	7.71	7.40	7.41
1465	NASDAQ	OPBK	Mon, Jan 4, 2021	7.79	7.84	7.54	7.58
1464	NASDAQ	OPBK	Thu, Dec 31, 2020	7.51	7.80	7.51	7.70
1463	NASDAQ	OPBK	Wed, Dec 30, 2020	7.57	7.69	7.57	7.63
1462	NASDAQ	OPBK	Tue, Dec 29, 2020	7.49	7.63	7.45	7.63
1461	NASDAQ	OPBK	Mon, Dec 28, 2020	7.40	7.73	7.40	7.61
1460	NASDAQ	OPBK	Thu, Dec 24, 2020	7.44	7.46	7.38	7.38
1459	NASDAQ	OPBK	Wed, Dec 23, 2020	7.44	7.55	7.38	7.43
1458	NASDAQ	OPBK	Tue, Dec 22, 2020	7.75	7.94	7.32	7.38
1457	NASDAQ	OPBK	Mon, Dec 21, 2020	7.50	7.84	7.33	7.84
1456	NASDAQ	OPBK	Fri, Dec 18, 2020	7.99	7.99	7.46	7.62
1455	NASDAQ	OPBK	Thu, Dec 17, 2020	7.64	8.00	7.50	7.88
1454	NASDAQ	OPBK	Wed, Dec 16, 2020	7.90	8.00	7.62	7.68
1453	NASDAQ	OPBK	Tue, Dec 15, 2020	7.43	7.78	7.33	7.69
1452	NASDAQ	OPBK	Mon, Dec 14, 2020	7.28	7.70	7.28	7.41
1451	NASDAQ	OPBK	Fri, Dec 11, 2020	7.37	7.43	7.28	7.28
1450	NASDAQ	OPBK	Thu, Dec 10, 2020	7.39	7.46	7.28	7.41
1449	NASDAQ	OPBK	Wed, Dec 9, 2020	7.59	7.59	7.26	7.26
1448	NASDAQ	OPBK	Tue, Dec 8, 2020	7.26	7.57	7.26	7.55
1447	NASDAQ	OPBK	Mon, Dec 7, 2020	7.59	7.59	7.32	7.38
1446	NASDAQ	OPBK	Fri, Dec 4, 2020	7.25	7.49	7.25	7.44
1445	NASDAQ	OPBK	Thu, Dec 3, 2020	7.33	7.46	7.22	7.22
1444	NASDAQ	OPBK	Wed, Dec 2, 2020	7.12	7.48	7.12	7.39
1443	NASDAQ	OPBK	Tue, Dec 1, 2020	7.33	7.40	7.10	7.11
1442	NASDAQ	OPBK	Mon, Nov 30, 2020	7.37	7.50	7.30	7.30
1441	NASDAQ	OPBK	Fri, Nov 27, 2020	7.40	7.48	7.32	7.32
1440	NASDAQ	OPBK	Wed, Nov 25, 2020	7.37	7.55	7.22	7.42
1439	NASDAQ	OPBK	Tue, Nov 24, 2020	7.28	7.57	7.12	7.48
1438	NASDAQ	OPBK	Mon, Nov 23, 2020	7.30	7.32	7.03	7.30
1437	NASDAQ	OPBK	Fri, Nov 20, 2020	7.27	7.47	7.20	7.24
1436	NASDAQ	OPBK	Thu, Nov 19, 2020	7.40	7.50	7.22	7.38
1435	NASDAQ	OPBK	Wed, Nov 18, 2020	7.21	7.46	7.17	7.40
1434	NASDAQ	OPBK	Tue, Nov 17, 2020	7.24	7.39	7.17	7.26
1433	NASDAQ	OPBK	Mon, Nov 16, 2020	7.08	7.30	6.93	7.19
1432	NASDAQ	OPBK	Fri, Nov 13, 2020	6.96	7.18	6.88	6.88
1431	NASDAQ	OPBK	Thu, Nov 12, 2020	7.14	7.15	6.82	6.87
1430	NASDAQ	OPBK	Wed, Nov 11, 2020	7.41	7.41	7.07	7.27
1429	NASDAQ	OPBK	Tue, Nov 10, 2020	7.12	7.64	7.12	7.44
1428	NASDAQ	OPBK	Mon, Nov 9, 2020	6.70	7.34	6.68	6.98
1427	NASDAQ	OPBK	Fri, Nov 6, 2020	6.65	6.65	6.53	6.54
1426	NASDAQ	OPBK	Thu, Nov 5, 2020	6.37	6.65	6.19	6.60
1425	NASDAQ	OPBK	Wed, Nov 4, 2020	6.52	6.61	6.29	6.44
1424	NASDAQ	OPBK	Tue, Nov 3, 2020	6.59	6.61	6.52	6.60
1423	NASDAQ	OPBK	Mon, Nov 2, 2020	6.67	6.67	6.45	6.58
1422	NASDAQ	OPBK	Fri, Oct 30, 2020	6.64	6.80	6.43	6.43
1421	NASDAQ	OPBK	Thu, Oct 29, 2020	6.55	6.56	6.36	6.56
1420	NASDAQ	OPBK	Wed, Oct 28, 2020	6.71	6.95	6.04	6.61
1419	NASDAQ	OPBK	Tue, Oct 27, 2020	6.74	6.78	6.72	6.72
1418	NASDAQ	OPBK	Mon, Oct 26, 2020	6.65	6.79	6.65	6.71
1417	NASDAQ	OPBK	Fri, Oct 23, 2020	6.45	6.74	6.45	6.62
1416	NASDAQ	OPBK	Thu, Oct 22, 2020	6.26	6.58	6.11	6.32
1415	NASDAQ	OPBK	Wed, Oct 21, 2020	6.40	6.48	6.35	6.40
1414	NASDAQ	OPBK	Tue, Oct 20, 2020	6.27	6.47	6.15	6.43
1413	NASDAQ	OPBK	Mon, Oct 19, 2020	6.15	6.25	6.15	6.18
1412	NASDAQ	OPBK	Fri, Oct 16, 2020	6.21	6.32	6.01	6.24
1411	NASDAQ	OPBK	Thu, Oct 15, 2020	6.12	6.34	5.90	6.28
1410	NASDAQ	OPBK	Wed, Oct 14, 2020	6.20	6.27	6.11	6.11
1409	NASDAQ	OPBK	Tue, Oct 13, 2020	6.38	6.42	6.17	6.23
1408	NASDAQ	OPBK	Mon, Oct 12, 2020	6.32	6.39	6.22	6.35
1407	NASDAQ	OPBK	Fri, Oct 9, 2020	6.27	6.29	6.22	6.29
1406	NASDAQ	OPBK	Thu, Oct 8, 2020	6.30	6.37	6.00	6.18
1405	NASDAQ	OPBK	Wed, Oct 7, 2020	6.30	6.37	6.20	6.25
1404	NASDAQ	OPBK	Tue, Oct 6, 2020	6.24	6.61	5.95	6.02
1403	NASDAQ	OPBK	Mon, Oct 5, 2020	5.96	6.28	5.96	6.28
1402	NASDAQ	OPBK	Fri, Oct 2, 2020	5.65	5.92	5.65	5.75
1401	NASDAQ	OPBK	Thu, Oct 1, 2020	5.72	5.90	5.65	5.72
1400	NASDAQ	OPBK	Wed, Sep 30, 2020	5.77	5.94	5.67	5.72
1399	NASDAQ	OPBK	Tue, Sep 29, 2020	5.61	5.83	5.59	5.82
1398	NASDAQ	OPBK	Mon, Sep 28, 2020	5.70	6.00	5.70	5.91
1397	NASDAQ	OPBK	Fri, Sep 25, 2020	6.00	6.12	5.63	5.68
1396	NASDAQ	OPBK	Thu, Sep 24, 2020	5.76	5.82	5.62	5.62
1395	NASDAQ	OPBK	Wed, Sep 23, 2020	5.85	6.18	5.69	5.78
1394	NASDAQ	OPBK	Tue, Sep 22, 2020	6.17	6.17	5.79	5.88
1393	NASDAQ	OPBK	Mon, Sep 21, 2020	6.13	6.25	6.02	6.10
1392	NASDAQ	OPBK	Fri, Sep 18, 2020	6.36	6.38	6.21	6.26
1391	NASDAQ	OPBK	Thu, Sep 17, 2020	6.36	6.36	6.20	6.29
1390	NASDAQ	OPBK	Wed, Sep 16, 2020	6.39	6.39	6.22	6.29
1389	NASDAQ	OPBK	Tue, Sep 15, 2020	6.55	6.63	6.20	6.33
1388	NASDAQ	OPBK	Mon, Sep 14, 2020	6.46	6.91	6.24	6.47
1387	NASDAQ	OPBK	Fri, Sep 11, 2020	6.35	6.75	6.33	6.43
1386	NASDAQ	OPBK	Thu, Sep 10, 2020	6.22	6.36	6.20	6.27
1385	NASDAQ	OPBK	Wed, Sep 9, 2020	6.11	6.24	6.05	6.12
1384	NASDAQ	OPBK	Tue, Sep 8, 2020	6.13	6.25	6.06	6.15
1383	NASDAQ	OPBK	Fri, Sep 4, 2020	6.21	6.27	6.05	6.21
1382	NASDAQ	OPBK	Thu, Sep 3, 2020	6.12	6.16	6.03	6.10
1381	NASDAQ	OPBK	Wed, Sep 2, 2020	6.30	6.30	6.06	6.11
1380	NASDAQ	OPBK	Tue, Sep 1, 2020	6.08	6.29	6.07	6.24
1379	NASDAQ	OPBK	Mon, Aug 31, 2020	6.41	6.41	6.10	6.10
1378	NASDAQ	OPBK	Fri, Aug 28, 2020	6.42	6.42	6.42	6.42
1377	NASDAQ	OPBK	Thu, Aug 27, 2020	6.24	6.41	6.07	6.20
1376	NASDAQ	OPBK	Wed, Aug 26, 2020	6.12	6.19	6.08	6.19
1375	NASDAQ	OPBK	Tue, Aug 25, 2020	6.20	6.45	6.10	6.13
1374	NASDAQ	OPBK	Mon, Aug 24, 2020	6.14	6.24	6.10	6.21
1373	NASDAQ	OPBK	Fri, Aug 21, 2020	6.18	6.18	6.00	6.05
1372	NASDAQ	OPBK	Thu, Aug 20, 2020	6.14	6.27	6.05	6.16
1371	NASDAQ	OPBK	Wed, Aug 19, 2020	6.16	6.25	6.12	6.24
1370	NASDAQ	OPBK	Tue, Aug 18, 2020	6.22	6.25	6.16	6.17
1369	NASDAQ	OPBK	Mon, Aug 17, 2020	6.29	6.33	6.11	6.26
1368	NASDAQ	OPBK	Fri, Aug 14, 2020	6.39	6.50	6.28	6.28
1367	NASDAQ	OPBK	Thu, Aug 13, 2020	6.39	6.44	6.36	6.39
1366	NASDAQ	OPBK	Wed, Aug 12, 2020	6.37	6.47	6.36	6.45
1365	NASDAQ	OPBK	Tue, Aug 11, 2020	6.45	6.51	6.36	6.36
1364	NASDAQ	OPBK	Mon, Aug 10, 2020	6.32	6.66	6.32	6.43
1363	NASDAQ	OPBK	Fri, Aug 7, 2020	6.43	6.63	6.19	6.62
1362	NASDAQ	OPBK	Thu, Aug 6, 2020	6.42	6.48	6.37	6.42
1361	NASDAQ	OPBK	Wed, Aug 5, 2020	6.32	6.47	6.26	6.46
1360	NASDAQ	OPBK	Tue, Aug 4, 2020	6.32	6.36	6.30	6.34
1359	NASDAQ	OPBK	Mon, Aug 3, 2020	6.30	6.68	6.26	6.36
1358	NASDAQ	OPBK	Fri, Jul 31, 2020	6.27	6.27	6.19	6.22
1357	NASDAQ	OPBK	Thu, Jul 30, 2020	6.30	6.30	6.20	6.23
1356	NASDAQ	OPBK	Wed, Jul 29, 2020	6.50	6.50	6.22	6.30
1355	NASDAQ	OPBK	Tue, Jul 28, 2020	6.26	6.35	6.25	6.35
1354	NASDAQ	OPBK	Mon, Jul 27, 2020	6.38	6.50	6.22	6.37
1353	NASDAQ	OPBK	Fri, Jul 24, 2020	6.37	6.51	6.37	6.38
1352	NASDAQ	OPBK	Thu, Jul 23, 2020	6.45	6.46	6.35	6.37
1351	NASDAQ	OPBK	Wed, Jul 22, 2020	6.43	6.43	6.37	6.40
1350	NASDAQ	OPBK	Tue, Jul 21, 2020	6.37	6.43	6.26	6.43
1349	NASDAQ	OPBK	Mon, Jul 20, 2020	6.31	6.31	6.16	6.22
1348	NASDAQ	OPBK	Fri, Jul 17, 2020	6.34	6.51	6.19	6.20
1347	NASDAQ	OPBK	Thu, Jul 16, 2020	6.40	6.47	6.35	6.38
1346	NASDAQ	OPBK	Wed, Jul 15, 2020	6.49	6.55	6.37	6.37
1345	NASDAQ	OPBK	Tue, Jul 14, 2020	6.42	6.45	6.29	6.38
1344	NASDAQ	OPBK	Mon, Jul 13, 2020	6.56	6.56	6.35	6.42
1343	NASDAQ	OPBK	Fri, Jul 10, 2020	6.24	6.48	6.24	6.48
1342	NASDAQ	OPBK	Thu, Jul 9, 2020	6.48	6.97	6.23	6.28
1341	NASDAQ	OPBK	Wed, Jul 8, 2020	6.70	6.79	6.47	6.50
1340	NASDAQ	OPBK	Tue, Jul 7, 2020	6.88	6.88	6.65	6.70
1339	NASDAQ	OPBK	Mon, Jul 6, 2020	6.91	6.95	6.79	6.88
1338	NASDAQ	OPBK	Thu, Jul 2, 2020	6.89	6.90	6.76	6.86
1337	NASDAQ	OPBK	Wed, Jul 1, 2020	6.90	6.95	6.83	6.85
1336	NASDAQ	OPBK	Tue, Jun 30, 2020	6.80	6.95	6.69	6.90
1335	NASDAQ	OPBK	Mon, Jun 29, 2020	6.74	6.86	6.69	6.85
1334	NASDAQ	OPBK	Fri, Jun 26, 2020	6.74	6.76	6.48	6.76
1333	NASDAQ	OPBK	Thu, Jun 25, 2020	6.60	6.72	6.51	6.72
1332	NASDAQ	OPBK	Wed, Jun 24, 2020	6.69	6.78	6.51	6.65
1331	NASDAQ	OPBK	Tue, Jun 23, 2020	6.95	7.01	6.76	6.83
1330	NASDAQ	OPBK	Mon, Jun 22, 2020	6.71	7.03	6.57	6.90
1329	NASDAQ	OPBK	Fri, Jun 19, 2020	6.66	6.81	6.51	6.77
1328	NASDAQ	OPBK	Thu, Jun 18, 2020	6.79	6.90	6.52	6.64
1327	NASDAQ	OPBK	Wed, Jun 17, 2020	6.89	7.00	6.85	6.85
1326	NASDAQ	OPBK	Tue, Jun 16, 2020	6.83	7.17	6.53	7.05
1325	NASDAQ	OPBK	Mon, Jun 15, 2020	6.39	6.81	6.30	6.69
1324	NASDAQ	OPBK	Fri, Jun 12, 2020	6.44	6.57	6.30	6.45
1323	NASDAQ	OPBK	Thu, Jun 11, 2020	6.78	6.78	6.16	6.26
1322	NASDAQ	OPBK	Wed, Jun 10, 2020	7.29	7.29	6.83	6.94
1321	NASDAQ	OPBK	Tue, Jun 9, 2020	7.08	7.50	6.77	7.17
1320	NASDAQ	OPBK	Mon, Jun 8, 2020	6.75	7.72	6.72	7.10
1319	NASDAQ	OPBK	Fri, Jun 5, 2020	6.40	6.75	6.38	6.68
1318	NASDAQ	OPBK	Thu, Jun 4, 2020	6.27	6.40	6.15	6.28
1317	NASDAQ	OPBK	Wed, Jun 3, 2020	6.29	6.40	6.24	6.31
1316	NASDAQ	OPBK	Tue, Jun 2, 2020	6.06	6.40	6.06	6.17
1315	NASDAQ	OPBK	Mon, Jun 1, 2020	6.32	6.32	6.02	6.02
1314	NASDAQ	OPBK	Fri, May 29, 2020	6.24	6.40	6.06	6.34
1313	NASDAQ	OPBK	Thu, May 28, 2020	6.40	6.40	6.24	6.34
1312	NASDAQ	OPBK	Wed, May 27, 2020	6.20	6.40	6.16	6.40
1311	NASDAQ	OPBK	Tue, May 26, 2020	6.17	6.20	5.96	6.13
1310	NASDAQ	OPBK	Fri, May 22, 2020	6.24	6.34	5.90	6.07
1309	NASDAQ	OPBK	Thu, May 21, 2020	6.17	6.38	6.08	6.23
1308	NASDAQ	OPBK	Wed, May 20, 2020	6.02	6.31	6.02	6.31
1307	NASDAQ	OPBK	Tue, May 19, 2020	6.34	6.44	5.91	5.91
1306	NASDAQ	OPBK	Mon, May 18, 2020	6.33	6.73	6.33	6.47
1305	NASDAQ	OPBK	Fri, May 15, 2020	5.92	6.22	5.75	6.15
1304	NASDAQ	OPBK	Thu, May 14, 2020	6.14	6.14	5.54	5.81
1303	NASDAQ	OPBK	Wed, May 13, 2020	6.00	6.46	5.64	6.00
1302	NASDAQ	OPBK	Tue, May 12, 2020	6.29	6.39	6.10	6.10
1301	NASDAQ	OPBK	Mon, May 11, 2020	6.49	6.66	6.28	6.37
1300	NASDAQ	OPBK	Fri, May 8, 2020	6.50	6.74	6.30	6.60
1299	NASDAQ	OPBK	Thu, May 7, 2020	6.60	6.75	6.47	6.55
1298	NASDAQ	OPBK	Wed, May 6, 2020	6.83	6.88	6.50	6.54
1297	NASDAQ	OPBK	Tue, May 5, 2020	7.20	7.38	6.92	6.93
1296	NASDAQ	OPBK	Mon, May 4, 2020	6.80	7.15	6.80	7.15
1295	NASDAQ	OPBK	Fri, May 1, 2020	7.00	7.06	6.76	6.94
1294	NASDAQ	OPBK	Thu, Apr 30, 2020	7.40	7.41	7.01	7.06
1293	NASDAQ	OPBK	Wed, Apr 29, 2020	7.47	7.70	7.35	7.50
1292	NASDAQ	OPBK	Tue, Apr 28, 2020	7.19	7.39	6.96	7.18
1291	NASDAQ	OPBK	Mon, Apr 27, 2020	6.96	7.20	6.85	7.14
1290	NASDAQ	OPBK	Fri, Apr 24, 2020	6.84	7.06	6.71	6.94
1289	NASDAQ	OPBK	Thu, Apr 23, 2020	7.12	7.27	6.66	6.95
1288	NASDAQ	OPBK	Wed, Apr 22, 2020	6.84	7.29	6.82	7.19
1287	NASDAQ	OPBK	Tue, Apr 21, 2020	6.71	7.30	6.70	6.92
1286	NASDAQ	OPBK	Mon, Apr 20, 2020	7.26	7.31	6.89	6.89
1285	NASDAQ	OPBK	Fri, Apr 17, 2020	7.22	7.36	7.00	7.32
1284	NASDAQ	OPBK	Thu, Apr 16, 2020	6.84	7.10	6.25	7.10
1283	NASDAQ	OPBK	Wed, Apr 15, 2020	7.08	7.27	6.84	6.93
1282	NASDAQ	OPBK	Tue, Apr 14, 2020	7.51	7.51	7.21	7.29
1281	NASDAQ	OPBK	Mon, Apr 13, 2020	7.74	7.84	7.40	7.50
1280	NASDAQ	OPBK	Thu, Apr 9, 2020	7.49	7.90	7.33	7.83
1279	NASDAQ	OPBK	Wed, Apr 8, 2020	7.21	7.21	6.75	6.98
1278	NASDAQ	OPBK	Tue, Apr 7, 2020	7.11	7.63	6.85	6.90
1277	NASDAQ	OPBK	Mon, Apr 6, 2020	7.52	7.52	6.90	7.00
1276	NASDAQ	OPBK	Fri, Apr 3, 2020	7.02	7.75	6.65	7.39
1275	NASDAQ	OPBK	Thu, Apr 2, 2020	7.11	7.64	6.72	6.94
1274	NASDAQ	OPBK	Wed, Apr 1, 2020	6.81	7.30	6.32	7.05
1273	NASDAQ	OPBK	Tue, Mar 31, 2020	7.33	7.46	7.12	7.46
1272	NASDAQ	OPBK	Mon, Mar 30, 2020	6.79	7.24	6.46	7.24
1271	NASDAQ	OPBK	Fri, Mar 27, 2020	7.09	7.47	6.80	6.81
1270	NASDAQ	OPBK	Thu, Mar 26, 2020	7.17	8.77	7.17	7.85
1269	NASDAQ	OPBK	Wed, Mar 25, 2020	7.00	7.33	7.00	7.15
1268	NASDAQ	OPBK	Tue, Mar 24, 2020	7.30	7.47	6.77	6.96
1267	NASDAQ	OPBK	Mon, Mar 23, 2020	6.80	7.17	6.61	7.10
1266	NASDAQ	OPBK	Fri, Mar 20, 2020	6.60	6.91	6.49	6.75
1265	NASDAQ	OPBK	Thu, Mar 19, 2020	6.77	7.53	6.05	6.51
1264	NASDAQ	OPBK	Wed, Mar 18, 2020	6.80	7.67	6.70	6.70
1263	NASDAQ	OPBK	Tue, Mar 17, 2020	6.91	7.41	6.74	7.03
1262	NASDAQ	OPBK	Mon, Mar 16, 2020	6.75	7.85	6.50	6.69
1261	NASDAQ	OPBK	Fri, Mar 13, 2020	7.00	7.25	6.78	7.11
1260	NASDAQ	OPBK	Thu, Mar 12, 2020	7.31	7.91	6.58	6.78
1259	NASDAQ	OPBK	Wed, Mar 11, 2020	8.33	8.42	7.49	7.73
1258	NASDAQ	OPBK	Tue, Mar 10, 2020	8.06	8.62	7.90	8.29
1257	NASDAQ	OPBK	Mon, Mar 9, 2020	8.29	8.66	7.80	7.87
1256	NASDAQ	OPBK	Fri, Mar 6, 2020	8.44	9.39	8.34	8.75
1255	NASDAQ	OPBK	Thu, Mar 5, 2020	9.24	9.25	8.77	8.83
1254	NASDAQ	OPBK	Wed, Mar 4, 2020	8.99	9.28	8.99	9.20
1253	NASDAQ	OPBK	Tue, Mar 3, 2020	9.41	9.54	9.00	9.00
1252	NASDAQ	OPBK	Mon, Mar 2, 2020	9.08	9.85	9.08	9.50
1251	NASDAQ	OPBK	Fri, Feb 28, 2020	8.30	9.41	8.30	8.85
1250	NASDAQ	OPBK	Thu, Feb 27, 2020	9.60	9.74	9.20	9.20
1249	NASDAQ	OPBK	Wed, Feb 26, 2020	9.89	9.95	9.53	9.62
1248	NASDAQ	OPBK	Tue, Feb 25, 2020	10.02	10.03	9.53	9.77
1247	NASDAQ	OPBK	Mon, Feb 24, 2020	10.01	10.06	9.90	9.99
1246	NASDAQ	OPBK	Fri, Feb 21, 2020	10.13	10.18	10.06	10.10
1245	NASDAQ	OPBK	Thu, Feb 20, 2020	10.11	10.16	10.09	10.13
1244	NASDAQ	OPBK	Wed, Feb 19, 2020	10.13	10.18	10.09	10.10
1243	NASDAQ	OPBK	Tue, Feb 18, 2020	10.09	10.16	10.05	10.11
1242	NASDAQ	OPBK	Fri, Feb 14, 2020	10.00	10.09	10.00	10.07
1241	NASDAQ	OPBK	Thu, Feb 13, 2020	9.98	10.04	9.93	10.03
1240	NASDAQ	OPBK	Wed, Feb 12, 2020	10.04	10.04	9.95	10.00
1239	NASDAQ	OPBK	Tue, Feb 11, 2020	10.04	10.04	9.93	9.93
1238	NASDAQ	OPBK	Mon, Feb 10, 2020	10.72	10.72	9.90	10.00
1237	NASDAQ	OPBK	Fri, Feb 7, 2020	9.96	10.01	9.95	9.99
1236	NASDAQ	OPBK	Thu, Feb 6, 2020	10.00	10.01	9.92	9.92
1235	NASDAQ	OPBK	Wed, Feb 5, 2020	10.13	10.18	10.04	10.04
1234	NASDAQ	OPBK	Tue, Feb 4, 2020	10.14	10.24	10.06	10.14
1233	NASDAQ	OPBK	Mon, Feb 3, 2020	10.08	10.15	9.96	10.04
1232	NASDAQ	OPBK	Fri, Jan 31, 2020	10.04	10.14	9.93	9.99
1231	NASDAQ	OPBK	Thu, Jan 30, 2020	9.84	10.15	9.84	10.15
1230	NASDAQ	OPBK	Wed, Jan 29, 2020	10.10	10.11	9.94	9.95
1229	NASDAQ	OPBK	Tue, Jan 28, 2020	10.08	10.08	10.04	10.05
1228	NASDAQ	OPBK	Mon, Jan 27, 2020	10.13	10.13	9.96	9.96
1227	NASDAQ	OPBK	Fri, Jan 24, 2020	10.34	10.34	9.80	10.03
1226	NASDAQ	OPBK	Thu, Jan 23, 2020	9.85	9.91	9.78	9.78
1225	NASDAQ	OPBK	Wed, Jan 22, 2020	9.82	9.91	9.80	9.80
1224	NASDAQ	OPBK	Tue, Jan 21, 2020	9.90	10.03	9.76	9.84
1223	NASDAQ	OPBK	Fri, Jan 17, 2020	9.98	10.00	9.88	9.90
1222	NASDAQ	OPBK	Thu, Jan 16, 2020	9.84	10.14	9.79	9.88
1221	NASDAQ	OPBK	Wed, Jan 15, 2020	9.76	9.79	9.70	9.74
1220	NASDAQ	OPBK	Tue, Jan 14, 2020	9.74	9.78	9.71	9.71
1219	NASDAQ	OPBK	Mon, Jan 13, 2020	9.82	9.95	9.71	9.75
1218	NASDAQ	OPBK	Fri, Jan 10, 2020	9.80	9.90	9.70	9.73
1217	NASDAQ	OPBK	Thu, Jan 9, 2020	9.85	9.89	9.78	9.78
1216	NASDAQ	OPBK	Wed, Jan 8, 2020	9.76	9.95	9.76	9.85
1215	NASDAQ	OPBK	Tue, Jan 7, 2020	10.10	10.10	9.70	9.82
1214	NASDAQ	OPBK	Mon, Jan 6, 2020	10.08	10.27	10.06	10.06
1213	NASDAQ	OPBK	Fri, Jan 3, 2020	10.14	10.24	10.07	10.12
1212	NASDAQ	OPBK	Thu, Jan 2, 2020	10.00	10.28	9.98	10.23
1211	NASDAQ	OPBK	Tue, Dec 31, 2019	10.15	10.39	10.10	10.37
1210	NASDAQ	OPBK	Mon, Dec 30, 2019	10.12	10.27	10.02	10.21
1209	NASDAQ	OPBK	Fri, Dec 27, 2019	10.18	10.25	10.18	10.18
1208	NASDAQ	OPBK	Thu, Dec 26, 2019	10.06	10.24	10.06	10.19
1207	NASDAQ	OPBK	Tue, Dec 24, 2019	10.05	10.06	9.94	10.06
1206	NASDAQ	OPBK	Mon, Dec 23, 2019	10.04	10.04	9.98	9.99
1205	NASDAQ	OPBK	Fri, Dec 20, 2019	10.05	10.05	9.99	10.02
1204	NASDAQ	OPBK	Thu, Dec 19, 2019	10.13	10.15	9.91	10.05
1203	NASDAQ	OPBK	Wed, Dec 18, 2019	10.05	10.25	9.90	10.22
1202	NASDAQ	OPBK	Tue, Dec 17, 2019	9.97	10.15	9.97	9.99
1201	NASDAQ	OPBK	Mon, Dec 16, 2019	10.25	10.27	10.00	10.00
1200	NASDAQ	OPBK	Fri, Dec 13, 2019	10.00	10.24	9.98	10.05
1199	NASDAQ	OPBK	Thu, Dec 12, 2019	9.93	10.05	9.83	9.93
1198	NASDAQ	OPBK	Wed, Dec 11, 2019	9.91	10.04	9.80	10.00
1197	NASDAQ	OPBK	Tue, Dec 10, 2019	9.98	10.07	9.76	9.83
1196	NASDAQ	OPBK	Mon, Dec 9, 2019	9.93	10.18	9.92	10.06
1195	NASDAQ	OPBK	Fri, Dec 6, 2019	9.99	10.03	9.98	10.01
1194	NASDAQ	OPBK	Thu, Dec 5, 2019	9.84	9.99	9.84	9.93
1193	NASDAQ	OPBK	Wed, Dec 4, 2019	9.84	9.86	9.71	9.82
1192	NASDAQ	OPBK	Tue, Dec 3, 2019	9.76	9.77	9.70	9.73
1191	NASDAQ	OPBK	Mon, Dec 2, 2019	9.77	9.83	9.72	9.74
1190	NASDAQ	OPBK	Fri, Nov 29, 2019	9.92	9.92	9.78	9.78
1189	NASDAQ	OPBK	Wed, Nov 27, 2019	9.90	10.00	9.84	9.89
1188	NASDAQ	OPBK	Tue, Nov 26, 2019	9.74	9.90	9.74	9.89
1187	NASDAQ	OPBK	Mon, Nov 25, 2019	9.74	9.79	9.68	9.71
1186	NASDAQ	OPBK	Fri, Nov 22, 2019	9.78	9.78	9.68	9.72
1185	NASDAQ	OPBK	Thu, Nov 21, 2019	9.77	9.77	9.68	9.73
1184	NASDAQ	OPBK	Wed, Nov 20, 2019	9.72	9.78	9.68	9.68
1183	NASDAQ	OPBK	Tue, Nov 19, 2019	9.73	9.75	9.67	9.72
1182	NASDAQ	OPBK	Mon, Nov 18, 2019	9.70	9.79	9.63	9.67
1181	NASDAQ	OPBK	Fri, Nov 15, 2019	9.69	9.71	9.65	9.65
1180	NASDAQ	OPBK	Thu, Nov 14, 2019	9.58	9.71	9.58	9.65
1179	NASDAQ	OPBK	Wed, Nov 13, 2019	9.61	9.70	9.59	9.67
1178	NASDAQ	OPBK	Tue, Nov 12, 2019	9.68	9.77	9.62	9.62
1177	NASDAQ	OPBK	Mon, Nov 11, 2019	9.73	9.76	9.62	9.62
1176	NASDAQ	OPBK	Fri, Nov 8, 2019	9.73	9.83	9.71	9.72
1175	NASDAQ	OPBK	Thu, Nov 7, 2019	9.80	9.84	9.79	9.79
1174	NASDAQ	OPBK	Wed, Nov 6, 2019	9.89	9.89	9.68	9.69
1173	NASDAQ	OPBK	Tue, Nov 5, 2019	9.77	9.85	9.76	9.81
1172	NASDAQ	OPBK	Mon, Nov 4, 2019	9.85	9.89	9.69	9.80
1171	NASDAQ	OPBK	Fri, Nov 1, 2019	9.80	9.91	9.72	9.85
1170	NASDAQ	OPBK	Thu, Oct 31, 2019	9.62	9.85	9.62	9.80
1169	NASDAQ	OPBK	Wed, Oct 30, 2019	9.95	9.95	9.60	9.80
1168	NASDAQ	OPBK	Tue, Oct 29, 2019	9.95	9.98	9.92	9.95
1167	NASDAQ	OPBK	Mon, Oct 28, 2019	9.96	10.09	9.84	9.95
1166	NASDAQ	OPBK	Fri, Oct 25, 2019	9.90	9.99	9.80	9.91
1165	NASDAQ	OPBK	Thu, Oct 24, 2019	9.68	9.97	9.68	9.90
1164	NASDAQ	OPBK	Wed, Oct 23, 2019	9.79	9.79	9.68	9.76
1163	NASDAQ	OPBK	Tue, Oct 22, 2019	9.68	9.83	9.57	9.64
1162	NASDAQ	OPBK	Mon, Oct 21, 2019	9.73	9.84	9.70	9.75
1161	NASDAQ	OPBK	Fri, Oct 18, 2019	9.55	9.75	9.55	9.65
1160	NASDAQ	OPBK	Thu, Oct 17, 2019	9.74	9.74	9.54	9.63
1159	NASDAQ	OPBK	Wed, Oct 16, 2019	9.77	9.79	9.67	9.75
1158	NASDAQ	OPBK	Tue, Oct 15, 2019	9.75	9.80	9.68	9.75
1157	NASDAQ	OPBK	Mon, Oct 14, 2019	9.65	9.78	9.60	9.75
1156	NASDAQ	OPBK	Fri, Oct 11, 2019	9.79	9.90	9.74	9.74
1155	NASDAQ	OPBK	Thu, Oct 10, 2019	9.76	9.88	9.73	9.76
1154	NASDAQ	OPBK	Wed, Oct 9, 2019	9.56	9.84	9.56	9.75
1153	NASDAQ	OPBK	Tue, Oct 8, 2019	9.72	9.75	9.53	9.55
1152	NASDAQ	OPBK	Mon, Oct 7, 2019	9.80	9.82	9.73	9.79
1151	NASDAQ	OPBK	Fri, Oct 4, 2019	9.77	9.81	9.61	9.73
1150	NASDAQ	OPBK	Thu, Oct 3, 2019	9.62	9.83	9.56	9.74
1149	NASDAQ	OPBK	Wed, Oct 2, 2019	9.36	9.77	9.36	9.70
1148	NASDAQ	OPBK	Tue, Oct 1, 2019	9.75	9.89	9.55	9.56
1147	NASDAQ	OPBK	Mon, Sep 30, 2019	9.86	9.88	9.76	9.78
1146	NASDAQ	OPBK	Fri, Sep 27, 2019	9.84	9.87	9.76	9.78
1145	NASDAQ	OPBK	Thu, Sep 26, 2019	9.98	10.05	9.71	9.82
1144	NASDAQ	OPBK	Wed, Sep 25, 2019	9.86	10.13	9.86	10.05
1143	NASDAQ	OPBK	Tue, Sep 24, 2019	9.94	10.15	9.72	9.85
1142	NASDAQ	OPBK	Mon, Sep 23, 2019	9.88	10.01	9.75	9.86
1141	NASDAQ	OPBK	Fri, Sep 20, 2019	10.07	10.20	9.79	9.84
1140	NASDAQ	OPBK	Thu, Sep 19, 2019	10.00	10.20	9.94	10.09
1139	NASDAQ	OPBK	Wed, Sep 18, 2019	10.10	10.20	10.10	10.15
1138	NASDAQ	OPBK	Tue, Sep 17, 2019	10.00	10.24	9.73	10.08
1137	NASDAQ	OPBK	Mon, Sep 16, 2019	9.90	10.19	9.90	10.09
1136	NASDAQ	OPBK	Fri, Sep 13, 2019	9.97	10.00	9.74	9.92
1135	NASDAQ	OPBK	Thu, Sep 12, 2019	9.90	10.00	9.84	9.95
1134	NASDAQ	OPBK	Wed, Sep 11, 2019	9.86	9.94	9.75	9.87
1133	NASDAQ	OPBK	Tue, Sep 10, 2019	9.50	9.95	9.40	9.84
1132	NASDAQ	OPBK	Mon, Sep 9, 2019	9.37	9.69	9.12	9.54
1131	NASDAQ	OPBK	Fri, Sep 6, 2019	9.23	9.41	9.18	9.26
1130	NASDAQ	OPBK	Thu, Sep 5, 2019	9.20	9.45	9.09	9.24
1129	NASDAQ	OPBK	Wed, Sep 4, 2019	9.36	9.44	8.98	9.11
1128	NASDAQ	OPBK	Tue, Sep 3, 2019	9.34	9.34	9.16	9.33
1127	NASDAQ	OPBK	Fri, Aug 30, 2019	9.43	9.55	9.37	9.50
1126	NASDAQ	OPBK	Thu, Aug 29, 2019	9.10	9.71	9.10	9.54
1125	NASDAQ	OPBK	Wed, Aug 28, 2019	8.88	9.17	8.72	9.17
1124	NASDAQ	OPBK	Tue, Aug 27, 2019	9.13	9.13	8.76	8.76
1123	NASDAQ	OPBK	Mon, Aug 26, 2019	9.00	9.02	8.86	9.02
1122	NASDAQ	OPBK	Fri, Aug 23, 2019	8.90	8.99	8.71	8.92
1121	NASDAQ	OPBK	Thu, Aug 22, 2019	9.36	9.36	8.88	8.89
1120	NASDAQ	OPBK	Wed, Aug 21, 2019	9.22	9.43	8.82	9.24
1119	NASDAQ	OPBK	Tue, Aug 20, 2019	9.25	9.43	9.03	9.04
1118	NASDAQ	OPBK	Mon, Aug 19, 2019	9.45	9.45	9.32	9.32
1117	NASDAQ	OPBK	Fri, Aug 16, 2019	8.92	9.42	8.92	9.35
1116	NASDAQ	OPBK	Thu, Aug 15, 2019	8.90	9.04	8.71	8.83
1115	NASDAQ	OPBK	Wed, Aug 14, 2019	9.01	9.01	8.77	8.79
1114	NASDAQ	OPBK	Tue, Aug 13, 2019	9.47	9.48	8.93	9.30
1113	NASDAQ	OPBK	Mon, Aug 12, 2019	9.36	9.36	8.89	9.01
1112	NASDAQ	OPBK	Fri, Aug 9, 2019	9.20	9.37	9.00	9.16
1111	NASDAQ	OPBK	Thu, Aug 8, 2019	8.93	9.48	8.93	9.17
1110	NASDAQ	OPBK	Wed, Aug 7, 2019	8.76	8.88	8.45	8.66
1109	NASDAQ	OPBK	Tue, Aug 6, 2019	8.85	8.95	8.80	8.81
1108	NASDAQ	OPBK	Mon, Aug 5, 2019	9.20	9.20	8.72	8.72
1107	NASDAQ	OPBK	Fri, Aug 2, 2019	9.73	9.73	9.14	9.27
1106	NASDAQ	OPBK	Thu, Aug 1, 2019	9.82	9.90	9.59	9.72
1105	NASDAQ	OPBK	Wed, Jul 31, 2019	9.90	9.95	9.80	9.86
1104	NASDAQ	OPBK	Tue, Jul 30, 2019	9.76	9.95	9.75	9.90
1103	NASDAQ	OPBK	Mon, Jul 29, 2019	9.78	9.95	9.78	9.80
1102	NASDAQ	OPBK	Fri, Jul 26, 2019	9.61	9.95	9.61	9.75
1101	NASDAQ	OPBK	Thu, Jul 25, 2019	9.93	9.94	9.38	9.38
1100	NASDAQ	OPBK	Wed, Jul 24, 2019	9.94	10.00	9.87	9.92
1099	NASDAQ	OPBK	Tue, Jul 23, 2019	9.65	9.92	9.63	9.91
1098	NASDAQ	OPBK	Mon, Jul 22, 2019	9.88	9.91	9.66	9.77
1097	NASDAQ	OPBK	Fri, Jul 19, 2019	9.73	9.94	9.51	9.93
1096	NASDAQ	OPBK	Thu, Jul 18, 2019	9.21	9.90	9.21	9.90
1095	NASDAQ	OPBK	Wed, Jul 17, 2019	9.81	9.94	9.05	9.82
1094	NASDAQ	OPBK	Tue, Jul 16, 2019	9.88	9.90	9.69	9.90
1093	NASDAQ	OPBK	Mon, Jul 15, 2019	9.90	9.90	9.40	9.89
1092	NASDAQ	OPBK	Fri, Jul 12, 2019	9.59	9.98	9.59	9.92
1091	NASDAQ	OPBK	Thu, Jul 11, 2019	9.89	9.97	9.82	9.96
1090	NASDAQ	OPBK	Wed, Jul 10, 2019	9.69	9.95	9.66	9.84
1089	NASDAQ	OPBK	Tue, Jul 9, 2019	9.97	9.97	9.66	9.72
1088	NASDAQ	OPBK	Mon, Jul 8, 2019	9.88	9.94	9.60	9.84
1087	NASDAQ	OPBK	Fri, Jul 5, 2019	9.95	10.04	9.62	9.90
1086	NASDAQ	OPBK	Wed, Jul 3, 2019	9.81	10.08	9.77	10.00
1085	NASDAQ	OPBK	Tue, Jul 2, 2019	9.70	9.79	9.51	9.70
1084	NASDAQ	OPBK	Mon, Jul 1, 2019	10.79	10.79	9.74	9.84
1083	NASDAQ	OPBK	Fri, Jun 28, 2019	10.13	10.84	9.84	10.84
1082	NASDAQ	OPBK	Thu, Jun 27, 2019	10.04	10.25	9.60	10.24
1081	NASDAQ	OPBK	Wed, Jun 26, 2019	9.98	10.00	9.46	9.82
1080	NASDAQ	OPBK	Tue, Jun 25, 2019	9.87	10.12	9.77	9.90
1079	NASDAQ	OPBK	Mon, Jun 24, 2019	10.09	10.31	9.68	9.88
1078	NASDAQ	OPBK	Fri, Jun 21, 2019	10.08	10.33	9.85	10.25
1077	NASDAQ	OPBK	Thu, Jun 20, 2019	10.10	10.13	9.89	10.13
1076	NASDAQ	OPBK	Wed, Jun 19, 2019	9.83	10.20	9.46	10.08
1075	NASDAQ	OPBK	Tue, Jun 18, 2019	9.78	9.90	9.74	9.90
1074	NASDAQ	OPBK	Mon, Jun 17, 2019	9.71	9.83	9.64	9.76
1073	NASDAQ	OPBK	Fri, Jun 14, 2019	9.73	9.85	9.64	9.80
1072	NASDAQ	OPBK	Thu, Jun 13, 2019	9.65	9.90	9.46	9.73
1071	NASDAQ	OPBK	Wed, Jun 12, 2019	9.55	9.65	9.36	9.65
1070	NASDAQ	OPBK	Tue, Jun 11, 2019	9.58	9.64	9.33	9.55
1069	NASDAQ	OPBK	Mon, Jun 10, 2019	9.39	9.65	9.08	9.46
1068	NASDAQ	OPBK	Fri, Jun 7, 2019	9.65	9.65	8.82	9.55
1067	NASDAQ	OPBK	Thu, Jun 6, 2019	9.50	9.72	9.42	9.62
1066	NASDAQ	OPBK	Wed, Jun 5, 2019	9.43	9.50	9.37	9.44
1065	NASDAQ	OPBK	Tue, Jun 4, 2019	9.51	9.51	9.30	9.45
1064	NASDAQ	OPBK	Mon, Jun 3, 2019	9.44	9.66	9.36	9.45
1063	NASDAQ	OPBK	Fri, May 31, 2019	9.58	9.60	9.31	9.57
1062	NASDAQ	OPBK	Thu, May 30, 2019	10.02	10.07	9.76	9.77
1061	NASDAQ	OPBK	Wed, May 29, 2019	9.98	10.12	9.84	9.91
1060	NASDAQ	OPBK	Tue, May 28, 2019	10.00	10.32	9.50	10.17
1059	NASDAQ	OPBK	Fri, May 24, 2019	9.70	10.26	9.65	10.26
1058	NASDAQ	OPBK	Thu, May 23, 2019	10.13	10.17	9.76	9.77
1057	NASDAQ	OPBK	Wed, May 22, 2019	10.74	10.76	10.16	10.24
1056	NASDAQ	OPBK	Tue, May 21, 2019	10.71	10.76	10.62	10.69
1055	NASDAQ	OPBK	Mon, May 20, 2019	10.52	10.74	10.37	10.66
1054	NASDAQ	OPBK	Fri, May 17, 2019	10.47	10.58	10.44	10.52
1053	NASDAQ	OPBK	Thu, May 16, 2019	10.27	10.52	9.89	10.46
1052	NASDAQ	OPBK	Wed, May 15, 2019	10.34	10.42	10.12	10.27
1051	NASDAQ	OPBK	Tue, May 14, 2019	9.94	10.44	9.86	10.39
1050	NASDAQ	OPBK	Mon, May 13, 2019	9.93	10.06	9.29	9.93
1049	NASDAQ	OPBK	Fri, May 10, 2019	10.65	10.65	9.17	9.93
1048	NASDAQ	OPBK	Thu, May 9, 2019	10.76	10.82	10.43	10.58
1047	NASDAQ	OPBK	Wed, May 8, 2019	10.92	10.93	10.65	10.69
1046	NASDAQ	OPBK	Tue, May 7, 2019	10.90	11.00	10.81	10.96
1045	NASDAQ	OPBK	Mon, May 6, 2019	10.50	10.96	10.45	10.79
1044	NASDAQ	OPBK	Fri, May 3, 2019	9.95	10.50	9.94	10.50
1043	NASDAQ	OPBK	Thu, May 2, 2019	9.72	9.97	9.70	9.91
1042	NASDAQ	OPBK	Wed, May 1, 2019	9.50	9.77	9.49	9.62
1041	NASDAQ	OPBK	Tue, Apr 30, 2019	9.39	9.53	9.30	9.42
1040	NASDAQ	OPBK	Mon, Apr 29, 2019	9.19	9.45	9.19	9.35
1039	NASDAQ	OPBK	Fri, Apr 26, 2019	8.75	9.22	8.73	9.10
1038	NASDAQ	OPBK	Thu, Apr 25, 2019	8.78	9.00	8.71	8.71
1037	NASDAQ	OPBK	Wed, Apr 24, 2019	9.01	9.01	8.85	8.85
1036	NASDAQ	OPBK	Tue, Apr 23, 2019	8.86	8.86	8.76	8.81
1035	NASDAQ	OPBK	Mon, Apr 22, 2019	8.94	9.05	8.81	8.82
1034	NASDAQ	OPBK	Thu, Apr 18, 2019	8.83	9.12	8.83	9.10
1033	NASDAQ	OPBK	Wed, Apr 17, 2019	8.86	8.97	8.76	8.88
1032	NASDAQ	OPBK	Tue, Apr 16, 2019	8.87	8.90	8.75	8.85
1031	NASDAQ	OPBK	Mon, Apr 15, 2019	8.95	8.98	8.80	8.93
1030	NASDAQ	OPBK	Fri, Apr 12, 2019	8.92	9.01	8.89	9.01
1029	NASDAQ	OPBK	Thu, Apr 11, 2019	8.86	8.91	8.74	8.87
1028	NASDAQ	OPBK	Wed, Apr 10, 2019	8.78	8.87	8.73	8.87
1027	NASDAQ	OPBK	Tue, Apr 9, 2019	9.05	9.12	8.78	8.79
1026	NASDAQ	OPBK	Mon, Apr 8, 2019	9.12	9.16	9.01	9.13
1025	NASDAQ	OPBK	Fri, Apr 5, 2019	8.93	9.19	8.93	9.15
1024	NASDAQ	OPBK	Thu, Apr 4, 2019	8.85	9.01	8.76	8.94
1023	NASDAQ	OPBK	Wed, Apr 3, 2019	9.06	9.11	8.77	8.88
1022	NASDAQ	OPBK	Tue, Apr 2, 2019	9.08	9.12	8.86	8.93
1021	NASDAQ	OPBK	Mon, Apr 1, 2019	8.89	9.11	8.80	9.11
1020	NASDAQ	OPBK	Fri, Mar 29, 2019	8.84	8.89	8.67	8.75
1019	NASDAQ	OPBK	Thu, Mar 28, 2019	8.22	8.74	8.22	8.73
1018	NASDAQ	OPBK	Wed, Mar 27, 2019	8.24	8.34	8.17	8.21
1017	NASDAQ	OPBK	Tue, Mar 26, 2019	8.23	8.26	8.12	8.26
1016	NASDAQ	OPBK	Mon, Mar 25, 2019	8.18	8.80	8.10	8.15
1015	NASDAQ	OPBK	Fri, Mar 22, 2019	8.75	8.82	8.17	8.17
1014	NASDAQ	OPBK	Thu, Mar 21, 2019	9.17	9.26	8.72	8.77
1013	NASDAQ	OPBK	Wed, Mar 20, 2019	9.28	9.35	9.24	9.24
1012	NASDAQ	OPBK	Tue, Mar 19, 2019	9.38	9.50	9.31	9.36
1011	NASDAQ	OPBK	Mon, Mar 18, 2019	9.37	9.50	9.25	9.49
1010	NASDAQ	OPBK	Fri, Mar 15, 2019	9.31	9.40	9.21	9.40
1009	NASDAQ	OPBK	Thu, Mar 14, 2019	9.33	9.33	9.18	9.31
1008	NASDAQ	OPBK	Wed, Mar 13, 2019	9.34	9.34	9.18	9.27
1007	NASDAQ	OPBK	Tue, Mar 12, 2019	9.36	9.38	9.17	9.21
1006	NASDAQ	OPBK	Mon, Mar 11, 2019	9.27	9.36	9.17	9.34
1005	NASDAQ	OPBK	Fri, Mar 8, 2019	9.05	9.29	9.05	9.17
1004	NASDAQ	OPBK	Thu, Mar 7, 2019	9.16	9.31	9.07	9.07
1003	NASDAQ	OPBK	Wed, Mar 6, 2019	9.15	9.15	9.11	9.11
1002	NASDAQ	OPBK	Tue, Mar 5, 2019	9.09	9.19	9.09	9.19
1001	NASDAQ	OPBK	Mon, Mar 4, 2019	9.14	9.27	9.12	9.27
1000	NASDAQ	OPBK	Fri, Mar 1, 2019	9.17	9.22	9.02	9.13
999	NASDAQ	OPBK	Thu, Feb 28, 2019	9.16	9.20	9.08	9.08
998	NASDAQ	OPBK	Wed, Feb 27, 2019	9.17	9.25	9.17	9.22
997	NASDAQ	OPBK	Tue, Feb 26, 2019	9.24	9.33	9.22	9.26
996	NASDAQ	OPBK	Mon, Feb 25, 2019	9.35	9.39	9.27	9.29
995	NASDAQ	OPBK	Fri, Feb 22, 2019	9.31	9.35	9.21	9.34
994	NASDAQ	OPBK	Thu, Feb 21, 2019	9.27	9.40	9.21	9.31
993	NASDAQ	OPBK	Wed, Feb 20, 2019	9.22	9.37	9.21	9.21
992	NASDAQ	OPBK	Tue, Feb 19, 2019	9.24	9.35	9.20	9.34
991	NASDAQ	OPBK	Fri, Feb 15, 2019	9.25	9.35	9.16	9.32
990	NASDAQ	OPBK	Thu, Feb 14, 2019	9.17	9.25	9.15	9.19
989	NASDAQ	OPBK	Wed, Feb 13, 2019	9.20	9.30	8.96	9.25
988	NASDAQ	OPBK	Tue, Feb 12, 2019	9.27	9.30	9.13	9.25
987	NASDAQ	OPBK	Mon, Feb 11, 2019	9.10	9.29	9.05	9.29
986	NASDAQ	OPBK	Fri, Feb 8, 2019	9.05	9.13	9.02	9.05
985	NASDAQ	OPBK	Thu, Feb 7, 2019	8.98	9.26	8.96	9.05
984	NASDAQ	OPBK	Wed, Feb 6, 2019	9.11	9.11	9.00	9.01
983	NASDAQ	OPBK	Tue, Feb 5, 2019	9.47	9.47	9.13	9.22
982	NASDAQ	OPBK	Mon, Feb 4, 2019	9.30	9.70	9.16	9.50
981	NASDAQ	OPBK	Fri, Feb 1, 2019	9.05	9.30	9.05	9.30
980	NASDAQ	OPBK	Thu, Jan 31, 2019	9.07	9.18	9.02	9.10
979	NASDAQ	OPBK	Wed, Jan 30, 2019	9.12	9.22	9.03	9.10
978	NASDAQ	OPBK	Tue, Jan 29, 2019	9.06	9.15	9.02	9.02
977	NASDAQ	OPBK	Mon, Jan 28, 2019	9.29	9.29	9.03	9.04
976	NASDAQ	OPBK	Fri, Jan 25, 2019	9.01	9.36	8.96	9.34
975	NASDAQ	OPBK	Thu, Jan 24, 2019	9.01	9.01	8.95	9.01
974	NASDAQ	OPBK	Wed, Jan 23, 2019	9.07	9.07	8.91	9.01
973	NASDAQ	OPBK	Tue, Jan 22, 2019	9.02	9.25	9.02	9.07
972	NASDAQ	OPBK	Fri, Jan 18, 2019	9.25	9.35	9.14	9.19
971	NASDAQ	OPBK	Thu, Jan 17, 2019	9.30	9.39	9.18	9.25
970	NASDAQ	OPBK	Wed, Jan 16, 2019	9.38	9.39	9.17	9.34
969	NASDAQ	OPBK	Tue, Jan 15, 2019	9.33	9.40	9.09	9.37
968	NASDAQ	OPBK	Mon, Jan 14, 2019	9.44	9.44	9.05	9.25
967	NASDAQ	OPBK	Fri, Jan 11, 2019	9.22	9.59	8.88	9.41
966	NASDAQ	OPBK	Thu, Jan 10, 2019	8.70	9.25	8.67	9.14
965	NASDAQ	OPBK	Wed, Jan 9, 2019	8.73	8.97	8.56	8.73
964	NASDAQ	OPBK	Tue, Jan 8, 2019	8.97	8.97	8.53	8.68
963	NASDAQ	OPBK	Mon, Jan 7, 2019	8.93	9.07	8.69	8.93
962	NASDAQ	OPBK	Fri, Jan 4, 2019	8.73	9.13	8.60	9.02
961	NASDAQ	OPBK	Thu, Jan 3, 2019	8.97	9.09	8.60	8.61
960	NASDAQ	OPBK	Wed, Jan 2, 2019	8.74	9.06	8.66	8.98
959	NASDAQ	OPBK	Mon, Dec 31, 2018	8.70	9.02	8.62	8.87
958	NASDAQ	OPBK	Fri, Dec 28, 2018	8.70	8.70	8.54	8.70
957	NASDAQ	OPBK	Thu, Dec 27, 2018	8.45	8.70	8.34	8.69
956	NASDAQ	OPBK	Wed, Dec 26, 2018	8.26	8.70	8.08	8.50
955	NASDAQ	OPBK	Mon, Dec 24, 2018	8.17	8.57	8.08	8.18
954	NASDAQ	OPBK	Fri, Dec 21, 2018	8.45	8.54	8.13	8.13
953	NASDAQ	OPBK	Thu, Dec 20, 2018	8.25	8.66	8.07	8.43
952	NASDAQ	OPBK	Wed, Dec 19, 2018	8.60	8.78	8.11	8.15
951	NASDAQ	OPBK	Tue, Dec 18, 2018	8.81	8.89	8.51	8.55
950	NASDAQ	OPBK	Mon, Dec 17, 2018	8.83	8.94	8.61	8.68
949	NASDAQ	OPBK	Fri, Dec 14, 2018	8.87	9.02	8.68	8.77
948	NASDAQ	OPBK	Thu, Dec 13, 2018	9.07	9.30	8.78	8.91
947	NASDAQ	OPBK	Wed, Dec 12, 2018	8.89	9.89	8.82	9.14
946	NASDAQ	OPBK	Tue, Dec 11, 2018	9.11	9.26	8.76	8.96
945	NASDAQ	OPBK	Mon, Dec 10, 2018	9.09	9.28	8.84	9.08
944	NASDAQ	OPBK	Fri, Dec 7, 2018	9.17	9.39	8.99	9.05
943	NASDAQ	OPBK	Thu, Dec 6, 2018	9.31	9.79	9.21	9.26
942	NASDAQ	OPBK	Tue, Dec 4, 2018	9.79	9.89	9.26	9.29
941	NASDAQ	OPBK	Mon, Dec 3, 2018	9.86	9.96	9.54	9.80
940	NASDAQ	OPBK	Fri, Nov 30, 2018	9.80	9.92	9.58	9.70
939	NASDAQ	OPBK	Thu, Nov 29, 2018	9.96	9.98	9.70	9.75
938	NASDAQ	OPBK	Wed, Nov 28, 2018	9.63	9.98	9.63	9.94
937	NASDAQ	OPBK	Tue, Nov 27, 2018	9.77	9.90	9.63	9.69
936	NASDAQ	OPBK	Mon, Nov 26, 2018	10.00	10.00	9.72	9.77
935	NASDAQ	OPBK	Fri, Nov 23, 2018	9.71	10.00	9.66	9.99
934	NASDAQ	OPBK	Wed, Nov 21, 2018	9.82	10.04	9.57	9.81
933	NASDAQ	OPBK	Tue, Nov 20, 2018	10.03	10.05	9.82	9.85
932	NASDAQ	OPBK	Mon, Nov 19, 2018	10.14	10.35	10.02	10.16
931	NASDAQ	OPBK	Fri, Nov 16, 2018	10.13	10.41	10.04	10.09
930	NASDAQ	OPBK	Thu, Nov 15, 2018	10.33	10.48	9.99	10.19
929	NASDAQ	OPBK	Wed, Nov 14, 2018	10.50	10.50	10.29	10.30
928	NASDAQ	OPBK	Tue, Nov 13, 2018	10.52	10.52	10.33	10.34
927	NASDAQ	OPBK	Mon, Nov 12, 2018	10.67	10.67	10.35	10.37
926	NASDAQ	OPBK	Fri, Nov 9, 2018	10.67	10.67	10.38	10.59
925	NASDAQ	OPBK	Thu, Nov 8, 2018	10.47	10.67	10.18	10.67
924	NASDAQ	OPBK	Wed, Nov 7, 2018	10.41	10.46	10.20	10.42
923	NASDAQ	OPBK	Tue, Nov 6, 2018	10.57	10.57	10.02	10.27
922	NASDAQ	OPBK	Mon, Nov 5, 2018	10.53	10.60	10.40	10.51
921	NASDAQ	OPBK	Fri, Nov 2, 2018	10.33	10.51	10.23	10.44
920	NASDAQ	OPBK	Thu, Nov 1, 2018	10.28	10.37	10.28	10.32
919	NASDAQ	OPBK	Wed, Oct 31, 2018	10.52	10.64	9.39	10.38
918	NASDAQ	OPBK	Tue, Oct 30, 2018	10.20	10.66	10.13	10.55
917	NASDAQ	OPBK	Mon, Oct 29, 2018	10.20	10.20	10.10	10.20
916	NASDAQ	OPBK	Fri, Oct 26, 2018	9.81	10.20	9.32	10.20
915	NASDAQ	OPBK	Thu, Oct 25, 2018	9.15	10.15	8.89	10.15
914	NASDAQ	OPBK	Wed, Oct 24, 2018	9.67	9.92	8.99	9.33
913	NASDAQ	OPBK	Tue, Oct 23, 2018	9.67	9.95	9.61	9.67
912	NASDAQ	OPBK	Mon, Oct 22, 2018	9.94	10.08	9.71	9.80
911	NASDAQ	OPBK	Fri, Oct 19, 2018	9.97	10.04	9.78	9.83
910	NASDAQ	OPBK	Thu, Oct 18, 2018	10.15	10.25	9.91	10.18
909	NASDAQ	OPBK	Wed, Oct 17, 2018	10.38	10.39	10.21	10.21
908	NASDAQ	OPBK	Tue, Oct 16, 2018	10.51	10.53	10.38	10.53
907	NASDAQ	OPBK	Mon, Oct 15, 2018	10.73	10.73	10.43	10.50
906	NASDAQ	OPBK	Fri, Oct 12, 2018	11.29	11.29	10.74	10.75
905	NASDAQ	OPBK	Thu, Oct 11, 2018	11.31	11.31	11.15	11.19
904	NASDAQ	OPBK	Wed, Oct 10, 2018	11.48	11.48	11.33	11.35
903	NASDAQ	OPBK	Tue, Oct 9, 2018	11.40	11.55	11.40	11.43
902	NASDAQ	OPBK	Mon, Oct 8, 2018	11.56	11.56	11.45	11.47
901	NASDAQ	OPBK	Fri, Oct 5, 2018	11.55	11.61	11.43	11.43
900	NASDAQ	OPBK	Thu, Oct 4, 2018	11.52	11.67	11.45	11.49
899	NASDAQ	OPBK	Wed, Oct 3, 2018	11.53	11.65	11.50	11.58
898	NASDAQ	OPBK	Tue, Oct 2, 2018	11.71	11.77	11.46	11.57
897	NASDAQ	OPBK	Mon, Oct 1, 2018	11.67	12.10	11.61	11.66
896	NASDAQ	OPBK	Fri, Sep 28, 2018	11.64	11.65	11.58	11.60
895	NASDAQ	OPBK	Thu, Sep 27, 2018	11.50	11.68	11.48	11.54
894	NASDAQ	OPBK	Wed, Sep 26, 2018	11.67	11.67	11.35	11.51
893	NASDAQ	OPBK	Tue, Sep 25, 2018	11.41	11.72	10.12	11.45
892	NASDAQ	OPBK	Mon, Sep 24, 2018	11.53	11.68	11.50	11.50
891	NASDAQ	OPBK	Fri, Sep 21, 2018	11.82	11.92	11.55	11.72
890	NASDAQ	OPBK	Thu, Sep 20, 2018	11.93	12.00	11.77	11.83
889	NASDAQ	OPBK	Wed, Sep 19, 2018	11.93	12.03	11.73	11.79
888	NASDAQ	OPBK	Tue, Sep 18, 2018	11.98	12.00	11.81	11.82
887	NASDAQ	OPBK	Mon, Sep 17, 2018	12.05	12.15	11.86	11.90
886	NASDAQ	OPBK	Fri, Sep 14, 2018	11.86	12.06	11.86	12.05
885	NASDAQ	OPBK	Thu, Sep 13, 2018	12.05	12.09	11.92	11.96
884	NASDAQ	OPBK	Wed, Sep 12, 2018	12.00	12.19	11.97	12.02
883	NASDAQ	OPBK	Tue, Sep 11, 2018	12.03	12.14	12.03	12.06
882	NASDAQ	OPBK	Mon, Sep 10, 2018	12.18	12.18	12.07	12.10
881	NASDAQ	OPBK	Fri, Sep 7, 2018	12.02	12.19	12.02	12.08
880	NASDAQ	OPBK	Thu, Sep 6, 2018	12.08	12.08	12.02	12.04
879	NASDAQ	OPBK	Wed, Sep 5, 2018	12.08	12.19	12.03	12.07
878	NASDAQ	OPBK	Tue, Sep 4, 2018	12.06	12.19	12.06	12.15
877	NASDAQ	OPBK	Fri, Aug 31, 2018	12.19	12.19	12.06	12.10
876	NASDAQ	OPBK	Thu, Aug 30, 2018	12.22	12.28	12.18	12.18
875	NASDAQ	OPBK	Wed, Aug 29, 2018	12.20	12.26	12.10	12.20
874	NASDAQ	OPBK	Tue, Aug 28, 2018	12.22	12.28	12.08	12.17
873	NASDAQ	OPBK	Mon, Aug 27, 2018	12.23	12.23	12.08	12.21
872	NASDAQ	OPBK	Fri, Aug 24, 2018	12.24	12.37	12.12	12.19
871	NASDAQ	OPBK	Thu, Aug 23, 2018	12.33	12.33	12.13	12.24
870	NASDAQ	OPBK	Wed, Aug 22, 2018	12.53	12.53	12.21	12.37
869	NASDAQ	OPBK	Tue, Aug 21, 2018	12.56	12.66	12.36	12.55
868	NASDAQ	OPBK	Mon, Aug 20, 2018	12.61	12.68	12.32	12.49
867	NASDAQ	OPBK	Fri, Aug 17, 2018	12.62	12.63	12.41	12.55
866	NASDAQ	OPBK	Thu, Aug 16, 2018	12.60	12.73	12.42	12.61
865	NASDAQ	OPBK	Wed, Aug 15, 2018	12.62	12.75	12.50	12.52
864	NASDAQ	OPBK	Tue, Aug 14, 2018	12.60	12.80	12.58	12.75
863	NASDAQ	OPBK	Mon, Aug 13, 2018	12.80	12.80	12.55	12.57
862	NASDAQ	OPBK	Fri, Aug 10, 2018	12.64	12.80	12.63	12.68
861	NASDAQ	OPBK	Thu, Aug 9, 2018	12.66	12.76	12.55	12.71
860	NASDAQ	OPBK	Wed, Aug 8, 2018	12.39	12.68	12.39	12.65
859	NASDAQ	OPBK	Tue, Aug 7, 2018	12.50	12.52	12.34	12.40
858	NASDAQ	OPBK	Mon, Aug 6, 2018	12.74	12.74	12.37	12.45
857	NASDAQ	OPBK	Fri, Aug 3, 2018	12.74	12.78	12.32	12.71
856	NASDAQ	OPBK	Thu, Aug 2, 2018	12.75	12.75	12.44	12.74
855	NASDAQ	OPBK	Wed, Aug 1, 2018	12.67	12.78	12.30	12.78
854	NASDAQ	OPBK	Tue, Jul 31, 2018	13.50	13.50	12.56	12.63
853	NASDAQ	OPBK	Mon, Jul 30, 2018	12.55	12.70	12.51	12.65
852	NASDAQ	OPBK	Fri, Jul 27, 2018	12.75	12.82	12.29	12.51
851	NASDAQ	OPBK	Thu, Jul 26, 2018	12.79	12.81	12.57	12.79
850	NASDAQ	OPBK	Wed, Jul 25, 2018	12.80	12.97	12.75	12.75
849	NASDAQ	OPBK	Tue, Jul 24, 2018	13.00	13.08	12.71	12.85
848	NASDAQ	OPBK	Mon, Jul 23, 2018	12.96	12.96	12.78	12.92
847	NASDAQ	OPBK	Fri, Jul 20, 2018	12.91	13.00	12.81	12.83
846	NASDAQ	OPBK	Thu, Jul 19, 2018	13.06	13.06	12.75	12.95
845	NASDAQ	OPBK	Wed, Jul 18, 2018	13.08	13.25	12.85	12.93
844	NASDAQ	OPBK	Tue, Jul 17, 2018	13.31	13.38	12.99	13.12
843	NASDAQ	OPBK	Mon, Jul 16, 2018	13.25	13.47	12.95	13.33
842	NASDAQ	OPBK	Fri, Jul 13, 2018	13.39	13.48	13.21	13.26
841	NASDAQ	OPBK	Thu, Jul 12, 2018	13.42	13.60	13.28	13.41
840	NASDAQ	OPBK	Wed, Jul 11, 2018	13.50	13.69	13.36	13.43
839	NASDAQ	OPBK	Tue, Jul 10, 2018	13.75	13.75	13.45	13.55
838	NASDAQ	OPBK	Mon, Jul 9, 2018	13.60	13.74	13.50	13.68
837	NASDAQ	OPBK	Fri, Jul 6, 2018	13.63	13.73	13.44	13.55
836	NASDAQ	OPBK	Thu, Jul 5, 2018	13.62	13.71	13.20	13.62
835	NASDAQ	OPBK	Tue, Jul 3, 2018	13.16	14.10	12.98	13.72
834	NASDAQ	OPBK	Mon, Jul 2, 2018	12.63	13.18	12.37	13.10
833	NASDAQ	OPBK	Fri, Jun 29, 2018	13.00	13.00	12.47	12.72
832	NASDAQ	OPBK	Thu, Jun 28, 2018	12.89	12.99	12.55	12.97
831	NASDAQ	OPBK	Wed, Jun 27, 2018	12.86	12.99	12.56	12.97
830	NASDAQ	OPBK	Tue, Jun 26, 2018	12.39	12.95	12.13	12.94
829	NASDAQ	OPBK	Mon, Jun 25, 2018	12.61	12.75	12.20	12.72
828	NASDAQ	OPBK	Fri, Jun 22, 2018	12.75	12.99	12.49	12.99
827	NASDAQ	OPBK	Thu, Jun 21, 2018	12.56	12.75	12.25	12.71
826	NASDAQ	OPBK	Wed, Jun 20, 2018	12.44	12.66	12.33	12.65
825	NASDAQ	OPBK	Tue, Jun 19, 2018	12.24	12.65	12.20	12.63
824	NASDAQ	OPBK	Mon, Jun 18, 2018	12.23	12.63	12.03	12.07
823	NASDAQ	OPBK	Fri, Jun 15, 2018	12.23	12.60	12.22	12.22
822	NASDAQ	OPBK	Thu, Jun 14, 2018	12.46	12.60	12.36	12.37
821	NASDAQ	OPBK	Wed, Jun 13, 2018	12.56	12.62	12.47	12.49
820	NASDAQ	OPBK	Tue, Jun 12, 2018	12.35	12.53	12.26	12.46
819	NASDAQ	OPBK	Mon, Jun 11, 2018	12.30	12.60	12.23	12.45
818	NASDAQ	OPBK	Fri, Jun 8, 2018	12.26	12.30	12.05	12.29
817	NASDAQ	OPBK	Thu, Jun 7, 2018	12.27	12.29	12.20	12.21
816	NASDAQ	OPBK	Wed, Jun 6, 2018	12.35	12.38	12.20	12.22
815	NASDAQ	OPBK	Tue, Jun 5, 2018	12.37	12.37	12.20	12.21
814	NASDAQ	OPBK	Mon, Jun 4, 2018	12.28	12.40	12.28	12.40
813	NASDAQ	OPBK	Fri, Jun 1, 2018	12.36	12.36	12.27	12.31
812	NASDAQ	OPBK	Thu, May 31, 2018	12.05	12.40	12.05	12.40
811	NASDAQ	OPBK	Wed, May 30, 2018	12.27	12.39	11.97	12.38
810	NASDAQ	OPBK	Tue, May 29, 2018	12.42	12.42	11.96	12.30
809	NASDAQ	OPBK	Fri, May 25, 2018	12.27	12.47	12.26	12.26
808	NASDAQ	OPBK	Thu, May 24, 2018	12.45	12.54	12.35	12.48
807	NASDAQ	OPBK	Wed, May 23, 2018	12.44	12.53	12.25	12.50
806	NASDAQ	OPBK	Tue, May 22, 2018	12.50	12.50	12.32	12.50
805	NASDAQ	OPBK	Mon, May 21, 2018	12.42	12.58	12.37	12.50
804	NASDAQ	OPBK	Fri, May 18, 2018	12.16	12.48	12.06	12.48
803	NASDAQ	OPBK	Thu, May 17, 2018	12.06	12.53	12.06	12.38
802	NASDAQ	OPBK	Wed, May 16, 2018	11.96	12.16	11.95	12.01
801	NASDAQ	OPBK	Tue, May 15, 2018	12.15	12.18	11.85	12.18
800	NASDAQ	OPBK	Mon, May 14, 2018	11.87	12.15	11.87	12.15
799	NASDAQ	OPBK	Fri, May 11, 2018	12.00	12.33	11.87	12.00
798	NASDAQ	OPBK	Thu, May 10, 2018	11.78	12.22	11.69	12.20
797	NASDAQ	OPBK	Wed, May 9, 2018	12.13	12.30	11.54	11.71
796	NASDAQ	OPBK	Tue, May 8, 2018	12.40	12.48	12.31	12.35
795	NASDAQ	OPBK	Mon, May 7, 2018	12.54	12.54	12.10	12.45
794	NASDAQ	OPBK	Fri, May 4, 2018	12.31	12.50	12.11	12.27
793	NASDAQ	OPBK	Thu, May 3, 2018	12.45	12.50	12.27	12.49
792	NASDAQ	OPBK	Wed, May 2, 2018	12.37	12.50	12.30	12.45
791	NASDAQ	OPBK	Tue, May 1, 2018	12.60	12.60	12.19	12.45
790	NASDAQ	OPBK	Mon, Apr 30, 2018	12.55	12.60	12.25	12.60
789	NASDAQ	OPBK	Fri, Apr 27, 2018	12.69	12.69	12.19	12.59
788	NASDAQ	OPBK	Thu, Apr 26, 2018	12.41	12.65	12.11	12.65
787	NASDAQ	OPBK	Wed, Apr 25, 2018	12.60	12.75	12.55	12.57
786	NASDAQ	OPBK	Tue, Apr 24, 2018	12.77	12.88	12.60	12.65
785	NASDAQ	OPBK	Mon, Apr 23, 2018	12.68	12.80	12.55	12.70
784	NASDAQ	OPBK	Fri, Apr 20, 2018	13.00	13.08	12.55	13.00
783	NASDAQ	OPBK	Thu, Apr 19, 2018	12.80	13.00	12.67	13.00
782	NASDAQ	OPBK	Wed, Apr 18, 2018	12.84	12.85	12.50	12.85
781	NASDAQ	OPBK	Tue, Apr 17, 2018	12.76	12.83	12.39	12.78
780	NASDAQ	OPBK	Mon, Apr 16, 2018	12.46	12.84	12.09	12.80
779	NASDAQ	OPBK	Fri, Apr 13, 2018	12.97	12.97	12.52	12.71
778	NASDAQ	OPBK	Thu, Apr 12, 2018	12.45	12.54	12.35	12.53
777	NASDAQ	OPBK	Wed, Apr 11, 2018	12.40	12.49	12.40	12.45
776	NASDAQ	OPBK	Tue, Apr 10, 2018	12.40	12.48	12.40	12.45
775	NASDAQ	OPBK	Mon, Apr 9, 2018	12.26	12.37	12.10	12.37
774	NASDAQ	OPBK	Fri, Apr 6, 2018	12.28	12.30	12.05	12.18
773	NASDAQ	OPBK	Thu, Apr 5, 2018	12.32	12.42	12.31	12.35
772	NASDAQ	OPBK	Wed, Apr 4, 2018	12.30	12.35	12.23	12.30
771	NASDAQ	OPBK	Tue, Apr 3, 2018	12.31	12.34	12.25	12.30
770	NASDAQ	OPBK	Mon, Apr 2, 2018	12.45	12.45	12.25	12.30
769	NASDAQ	OPBK	Thu, Mar 29, 2018	12.01	13.05	12.01	12.45
768	NASDAQ	OPBK	Wed, Mar 28, 2018	11.75	12.30	11.50	12.24
767	NASDAQ	OPBK	Tue, Mar 27, 2018	11.90	11.90	11.36	11.90
766	NASDAQ	OPBK	Mon, Mar 26, 2018	11.88	11.99	11.88	11.90
765	NASDAQ	OPBK	Fri, Mar 23, 2018	11.31	11.50	11.30	11.30
764	NASDAQ	OPBK	Thu, Mar 22, 2018	11.50	11.90	11.50	11.90
763	NASDAQ	OPBK	Wed, Mar 21, 2018	11.00	11.20	11.00	11.00
762	NASDAQ	OPBK	Tue, Mar 20, 2018	11.50	11.50	11.25	11.25
761	NASDAQ	OPBK	Fri, Mar 16, 2018	11.25	11.50	11.25	11.50
760	NASDAQ	OPBK	Thu, Mar 15, 2018	11.08	11.10	11.08	11.10
759	NASDAQ	OPBK	Mon, Mar 12, 2018	10.70	10.90	10.70	10.90
758	NASDAQ	OPBK	Thu, Mar 8, 2018	10.90	10.90	10.90	10.90
757	NASDAQ	OPBK	Tue, Mar 6, 2018	10.25	10.80	10.25	10.75
756	NASDAQ	OPBK	Fri, Mar 2, 2018	10.10	10.15	10.10	10.15
755	NASDAQ	OPBK	Thu, Mar 1, 2018	10.22	10.22	10.22	10.22
754	NASDAQ	OPBK	Wed, Feb 28, 2018	10.20	10.25	10.20	10.25
753	NASDAQ	OPBK	Mon, Feb 26, 2018	10.15	10.15	10.15	10.15
752	NASDAQ	OPBK	Fri, Feb 23, 2018	10.10	10.10	10.10	10.10
751	NASDAQ	OPBK	Thu, Feb 22, 2018	10.05	10.05	10.05	10.05
750	NASDAQ	OPBK	Tue, Feb 20, 2018	10.15	10.15	10.00	10.00
749	NASDAQ	OPBK	Fri, Feb 16, 2018	10.12	10.15	10.12	10.15
748	NASDAQ	OPBK	Thu, Feb 15, 2018	10.10	10.14	10.10	10.12
747	NASDAQ	OPBK	Wed, Feb 14, 2018	10.10	10.10	10.10	10.10
746	NASDAQ	OPBK	Mon, Feb 12, 2018	10.00	10.00	10.00	10.00
745	NASDAQ	OPBK	Fri, Feb 9, 2018	10.05	10.05	10.05	10.05
744	NASDAQ	OPBK	Wed, Feb 7, 2018	10.15	10.15	10.15	10.15
743	NASDAQ	OPBK	Mon, Feb 5, 2018	10.15	10.15	10.15	10.15
742	NASDAQ	OPBK	Fri, Feb 2, 2018	10.00	10.10	10.00	10.10
741	NASDAQ	OPBK	Thu, Feb 1, 2018	10.05	10.05	9.94	10.00
740	NASDAQ	OPBK	Wed, Jan 31, 2018	10.10	10.10	10.06	10.07
739	NASDAQ	OPBK	Tue, Jan 30, 2018	10.10	10.10	10.05	10.10
738	NASDAQ	OPBK	Mon, Jan 29, 2018	10.06	10.06	10.06	10.06
737	NASDAQ	OPBK	Fri, Jan 26, 2018	10.00	10.00	10.00	10.00
736	NASDAQ	OPBK	Thu, Jan 25, 2018	10.06	10.06	10.06	10.06
735	NASDAQ	OPBK	Wed, Jan 24, 2018	10.05	10.05	10.05	10.05
734	NASDAQ	OPBK	Tue, Jan 23, 2018	9.95	9.95	9.95	9.95
733	NASDAQ	OPBK	Mon, Jan 22, 2018	10.00	10.00	9.95	10.00
732	NASDAQ	OPBK	Tue, Jan 16, 2018	9.90	10.00	9.90	10.00
731	NASDAQ	OPBK	Fri, Jan 12, 2018	10.05	10.10	9.80	9.88
730	NASDAQ	OPBK	Wed, Jan 10, 2018	9.90	10.05	9.90	10.05
729	NASDAQ	OPBK	Fri, Jan 5, 2018	9.85	9.85	9.85	9.85
728	NASDAQ	OPBK	Wed, Jan 3, 2018	9.85	10.00	9.85	9.90
727	NASDAQ	OPBK	Tue, Jan 2, 2018	9.78	9.80	9.71	9.78
726	NASDAQ	OPBK	Fri, Dec 29, 2017	9.75	9.85	9.70	9.80
725	NASDAQ	OPBK	Thu, Dec 28, 2017	9.60	9.70	9.65	9.68
724	NASDAQ	OPBK	Wed, Dec 27, 2017	9.65	9.65	9.60	9.60
723	NASDAQ	OPBK	Tue, Dec 26, 2017	9.75	9.80	9.55	9.55
722	NASDAQ	OPBK	Fri, Dec 22, 2017	9.60	9.60	9.60	9.60
721	NASDAQ	OPBK	Thu, Dec 21, 2017	9.65	9.75	9.50	9.75
720	NASDAQ	OPBK	Wed, Dec 20, 2017	9.71	9.71	9.65	9.65
719	NASDAQ	OPBK	Tue, Dec 19, 2017	9.75	9.75	9.75	9.75
718	NASDAQ	OPBK	Mon, Dec 18, 2017	9.80	9.80	9.71	9.75
717	NASDAQ	OPBK	Fri, Dec 15, 2017	9.75	9.75	9.70	9.70
716	NASDAQ	OPBK	Thu, Dec 14, 2017	9.70	9.70	9.70	9.70
715	NASDAQ	OPBK	Wed, Dec 13, 2017	9.70	9.83	9.70	9.70
714	NASDAQ	OPBK	Tue, Dec 12, 2017	9.70	9.70	9.70	9.70
713	NASDAQ	OPBK	Mon, Dec 11, 2017	9.95	9.95	9.70	9.70
712	NASDAQ	OPBK	Fri, Dec 8, 2017	9.78	9.85	9.78	9.85
711	NASDAQ	OPBK	Thu, Dec 7, 2017	9.75	9.78	9.75	9.78
710	NASDAQ	OPBK	Mon, Dec 4, 2017	9.87	9.87	9.87	9.87
709	NASDAQ	OPBK	Fri, Dec 1, 2017	9.80	9.90	9.80	9.90
708	NASDAQ	OPBK	Thu, Nov 30, 2017	9.85	9.90	9.80	9.90
707	NASDAQ	OPBK	Tue, Nov 28, 2017	9.50	9.50	9.50	9.50
706	NASDAQ	OPBK	Mon, Nov 27, 2017	9.90	9.90	9.70	9.70
705	NASDAQ	OPBK	Fri, Nov 24, 2017	9.90	9.90	9.90	9.90
704	NASDAQ	OPBK	Wed, Nov 22, 2017	9.65	9.65	9.65	9.65
703	NASDAQ	OPBK	Tue, Nov 21, 2017	9.60	9.75	9.40	9.75
702	NASDAQ	OPBK	Fri, Nov 17, 2017	9.55	9.55	9.55	9.55
701	NASDAQ	OPBK	Tue, Nov 14, 2017	9.55	9.55	9.55	9.55
700	NASDAQ	OPBK	Fri, Nov 10, 2017	9.72	9.72	9.72	9.72
699	NASDAQ	OPBK	Wed, Nov 8, 2017	9.65	9.65	9.65	9.65
698	NASDAQ	OPBK	Wed, Nov 1, 2017	9.35	9.35	9.25	9.25
697	NASDAQ	OPBK	Fri, Oct 27, 2017	9.35	9.35	9.35	9.35
696	NASDAQ	OPBK	Thu, Oct 26, 2017	9.20	9.40	9.20	9.40
695	NASDAQ	OPBK	Wed, Oct 25, 2017	9.20	9.30	9.20	9.20
694	NASDAQ	OPBK	Tue, Oct 24, 2017	9.20	9.20	9.18	9.20
693	NASDAQ	OPBK	Mon, Oct 23, 2017	9.18	9.18	9.18	9.18
692	NASDAQ	OPBK	Fri, Oct 20, 2017	9.15	9.25	9.15	9.20
691	NASDAQ	OPBK	Tue, Oct 10, 2017	9.20	9.20	9.20	9.20
690	NASDAQ	OPBK	Fri, Oct 6, 2017	9.20	9.20	9.11	9.20
689	NASDAQ	OPBK	Thu, Oct 5, 2017	9.20	9.20	9.16	9.20
688	NASDAQ	OPBK	Mon, Oct 2, 2017	9.20	9.20	9.20	9.20
687	NASDAQ	OPBK	Wed, Sep 27, 2017	9.00	9.30	9.00	9.30
686	NASDAQ	OPBK	Tue, Sep 26, 2017	9.12	9.12	9.12	9.12
685	NASDAQ	OPBK	Mon, Sep 25, 2017	9.00	9.00	9.00	9.00
684	NASDAQ	OPBK	Fri, Sep 22, 2017	9.07	9.07	9.00	9.00
683	NASDAQ	OPBK	Thu, Sep 21, 2017	8.67	9.02	8.67	9.02
682	NASDAQ	OPBK	Wed, Sep 20, 2017	8.62	8.62	8.62	8.62
681	NASDAQ	OPBK	Tue, Sep 19, 2017	8.50	8.62	8.50	8.62
680	NASDAQ	OPBK	Mon, Sep 18, 2017	8.60	8.60	8.60	8.60
679	NASDAQ	OPBK	Fri, Sep 15, 2017	8.65	8.60	8.60	8.60
678	NASDAQ	OPBK	Thu, Sep 14, 2017	8.42	8.45	8.42	8.45
677	NASDAQ	OPBK	Wed, Sep 13, 2017	8.40	8.45	8.40	8.45
676	NASDAQ	OPBK	Tue, Sep 12, 2017	8.35	8.40	8.30	8.40
675	NASDAQ	OPBK	Mon, Sep 11, 2017	8.53	8.53	8.30	8.30
674	NASDAQ	OPBK	Fri, Sep 8, 2017	8.45	8.53	8.30	8.30
673	NASDAQ	OPBK	Fri, Sep 1, 2017	8.50	8.50	8.45	8.45
672	NASDAQ	OPBK	Tue, Aug 29, 2017	8.65	8.65	8.65	8.65
671	NASDAQ	OPBK	Mon, Aug 28, 2017	8.20	8.55	8.20	8.50
670	NASDAQ	OPBK	Thu, Aug 24, 2017	8.15	8.15	8.15	8.15
669	NASDAQ	OPBK	Wed, Aug 23, 2017	8.10	8.10	8.10	8.10
668	NASDAQ	OPBK	Mon, Aug 21, 2017	8.10	8.10	8.10	8.10
667	NASDAQ	OPBK	Fri, Aug 18, 2017	8.05	8.11	8.05	8.10
666	NASDAQ	OPBK	Wed, Aug 16, 2017	8.01	8.05	8.00	8.01
665	NASDAQ	OPBK	Fri, Aug 11, 2017	8.05	8.05	8.05	8.05
664	NASDAQ	OPBK	Thu, Aug 10, 2017	8.05	8.05	8.05	8.05
663	NASDAQ	OPBK	Wed, Aug 9, 2017	8.05	8.05	8.01	8.01
662	NASDAQ	OPBK	Tue, Aug 8, 2017	8.05	8.05	8.01	8.01
661	NASDAQ	OPBK	Mon, Aug 7, 2017	8.05	8.05	8.05	8.05
660	NASDAQ	OPBK	Fri, Aug 4, 2017	8.05	8.05	8.05	8.05
659	NASDAQ	OPBK	Tue, Aug 1, 2017	8.05	8.05	8.00	8.05
658	NASDAQ	OPBK	Mon, Jul 31, 2017	8.02	8.02	7.99	8.00
657	NASDAQ	OPBK	Fri, Jul 28, 2017	8.00	8.10	8.00	8.00
656	NASDAQ	OPBK	Thu, Jul 27, 2017	8.00	8.00	8.00	8.00
655	NASDAQ	OPBK	Wed, Jul 26, 2017	8.00	8.05	8.00	8.05
654	NASDAQ	OPBK	Tue, Jul 25, 2017	7.90	7.90	7.90	7.90
653	NASDAQ	OPBK	Mon, Jul 24, 2017	7.90	7.90	7.80	7.90
652	NASDAQ	OPBK	Fri, Jul 21, 2017	7.90	7.90	7.90	7.90
651	NASDAQ	OPBK	Thu, Jul 20, 2017	7.95	7.95	7.95	7.95
650	NASDAQ	OPBK	Tue, Jul 18, 2017	7.90	7.90	7.90	7.90
649	NASDAQ	OPBK	Mon, Jul 17, 2017	7.91	7.91	7.90	7.90
648	NASDAQ	OPBK	Mon, Jul 10, 2017	7.95	7.95	7.95	7.95
647	NASDAQ	OPBK	Mon, Jul 3, 2017	7.75	7.95	7.75	7.95
646	NASDAQ	OPBK	Fri, Jun 30, 2017	7.80	7.90	7.80	7.90
645	NASDAQ	OPBK	Thu, Jun 29, 2017	7.80	7.80	7.80	7.80
644	NASDAQ	OPBK	Tue, Jun 27, 2017	7.75	7.75	7.75	7.75
643	NASDAQ	OPBK	Mon, Jun 26, 2017	7.60	7.75	7.60	7.75
642	NASDAQ	OPBK	Fri, Jun 23, 2017	7.65	7.65	7.65	7.65
641	NASDAQ	OPBK	Wed, Jun 21, 2017	7.60	7.65	7.60	7.65
640	NASDAQ	OPBK	Tue, Jun 20, 2017	7.65	7.65	7.64	7.65
639	NASDAQ	OPBK	Mon, Jun 19, 2017	7.70	7.70	7.70	7.70
638	NASDAQ	OPBK	Fri, Jun 16, 2017	7.70	7.70	7.68	7.70
637	NASDAQ	OPBK	Thu, Jun 8, 2017	7.69	7.75	7.65	7.70
636	NASDAQ	OPBK	Fri, Jun 2, 2017	7.80	7.85	7.70	7.70
635	NASDAQ	OPBK	Thu, Jun 1, 2017	7.75	7.75	7.75	7.75
634	NASDAQ	OPBK	Wed, May 31, 2017	7.70	7.70	7.70	7.70
633	NASDAQ	OPBK	Tue, May 30, 2017	7.65	7.70	7.60	7.70
632	NASDAQ	OPBK	Tue, May 23, 2017	7.62	7.65	7.62	7.65
631	NASDAQ	OPBK	Wed, May 17, 2017	7.62	7.62	7.62	7.62
630	NASDAQ	OPBK	Mon, May 15, 2017	7.67	7.67	7.67	7.67
629	NASDAQ	OPBK	Tue, May 9, 2017	7.62	7.70	7.62	7.66
628	NASDAQ	OPBK	Mon, May 8, 2017	7.64	7.64	7.54	7.63
627	NASDAQ	OPBK	Thu, May 4, 2017	7.60	7.60	7.55	7.55
626	NASDAQ	OPBK	Wed, May 3, 2017	7.55	7.55	7.55	7.55
625	NASDAQ	OPBK	Tue, May 2, 2017	7.55	7.60	7.50	7.50
624	NASDAQ	OPBK	Mon, May 1, 2017	7.60	7.60	7.52	7.52
623	NASDAQ	OPBK	Fri, Apr 28, 2017	7.60	7.63	7.52	7.60
622	NASDAQ	OPBK	Thu, Apr 27, 2017	7.60	7.60	7.60	7.60
621	NASDAQ	OPBK	Wed, Apr 26, 2017	7.60	7.60	7.55	7.55
620	NASDAQ	OPBK	Tue, Apr 25, 2017	7.55	7.60	7.50	7.60
619	NASDAQ	OPBK	Mon, Apr 24, 2017	7.45	7.55	7.41	7.46
618	NASDAQ	OPBK	Fri, Apr 21, 2017	7.43	7.45	7.40	7.45
617	NASDAQ	OPBK	Thu, Apr 20, 2017	7.37	7.40	7.37	7.39
616	NASDAQ	OPBK	Wed, Apr 19, 2017	7.35	7.39	7.35	7.35
615	NASDAQ	OPBK	Tue, Apr 18, 2017	7.30	7.35	7.30	7.35
614	NASDAQ	OPBK	Mon, Apr 17, 2017	7.30	7.30	7.30	7.30
613	NASDAQ	OPBK	Thu, Apr 13, 2017	7.35	7.35	7.35	7.35
612	NASDAQ	OPBK	Wed, Apr 12, 2017	7.35	7.35	7.35	7.35
611	NASDAQ	OPBK	Tue, Apr 11, 2017	7.37	7.37	7.35	7.35
610	NASDAQ	OPBK	Mon, Apr 10, 2017	7.35	7.35	7.35	7.35
609	NASDAQ	OPBK	Thu, Apr 6, 2017	7.35	7.35	7.35	7.35
608	NASDAQ	OPBK	Wed, Apr 5, 2017	7.35	7.35	7.35	7.35
607	NASDAQ	OPBK	Tue, Apr 4, 2017	7.35	7.35	7.30	7.35
606	NASDAQ	OPBK	Mon, Apr 3, 2017	7.40	7.40	7.40	7.40
605	NASDAQ	OPBK	Fri, Mar 31, 2017	7.35	7.35	7.35	7.35
604	NASDAQ	OPBK	Thu, Mar 30, 2017	7.35	7.35	7.33	7.35
603	NASDAQ	OPBK	Wed, Mar 29, 2017	7.25	7.25	7.25	7.25
602	NASDAQ	OPBK	Tue, Mar 28, 2017	7.25	7.25	7.25	7.25
601	NASDAQ	OPBK	Fri, Mar 24, 2017	7.25	7.25	7.25	7.25
600	NASDAQ	OPBK	Thu, Mar 23, 2017	7.25	7.25	7.25	7.25
599	NASDAQ	OPBK	Wed, Mar 22, 2017	7.51	7.51	7.25	7.25
598	NASDAQ	OPBK	Thu, Mar 16, 2017	7.54	7.54	7.54	7.54
597	NASDAQ	OPBK	Tue, Mar 14, 2017	7.55	7.55	7.55	7.55
596	NASDAQ	OPBK	Thu, Mar 9, 2017	7.55	7.55	7.55	7.55
595	NASDAQ	OPBK	Wed, Mar 8, 2017	7.60	7.60	7.60	7.60
594	NASDAQ	OPBK	Mon, Mar 6, 2017	7.63	7.66	7.63	7.66
593	NASDAQ	OPBK	Wed, Mar 1, 2017	7.65	7.75	7.65	7.70
592	NASDAQ	OPBK	Tue, Feb 28, 2017	7.60	7.60	7.55	7.60
591	NASDAQ	OPBK	Mon, Feb 27, 2017	7.55	7.55	7.55	7.55
590	NASDAQ	OPBK	Fri, Feb 24, 2017	7.60	7.60	7.60	7.60
589	NASDAQ	OPBK	Thu, Feb 23, 2017	7.60	7.60	7.60	7.60
588	NASDAQ	OPBK	Wed, Feb 15, 2017	7.60	7.70	7.60	7.70
587	NASDAQ	OPBK	Fri, Feb 10, 2017	7.70	7.70	7.70	7.70
586	NASDAQ	OPBK	Thu, Feb 9, 2017	7.15	7.60	7.15	7.50
585	NASDAQ	OPBK	Wed, Feb 8, 2017	7.13	7.13	7.10	7.10
584	NASDAQ	OPBK	Mon, Feb 6, 2017	7.04	7.15	7.00	7.10
583	NASDAQ	OPBK	Fri, Feb 3, 2017	7.00	7.00	7.00	7.00
582	NASDAQ	OPBK	Thu, Feb 2, 2017	7.00	7.13	7.00	7.00
581	NASDAQ	OPBK	Wed, Feb 1, 2017	7.11	7.11	7.00	7.00
580	NASDAQ	OPBK	Tue, Jan 31, 2017	7.15	7.15	7.15	7.15
579	NASDAQ	OPBK	Mon, Jan 30, 2017	7.15	7.15	7.15	7.15
578	NASDAQ	OPBK	Fri, Jan 27, 2017	7.15	7.20	7.15	7.20
577	NASDAQ	OPBK	Thu, Jan 26, 2017	7.25	7.25	6.95	6.95
576	NASDAQ	OPBK	Wed, Jan 25, 2017	7.31	7.31	7.31	7.31
575	NASDAQ	OPBK	Wed, Jan 18, 2017	7.20	7.20	7.20	7.20
574	NASDAQ	OPBK	Tue, Jan 17, 2017	7.35	7.35	7.35	7.35
573	NASDAQ	OPBK	Thu, Jan 12, 2017	7.40	7.40	7.25	7.35
572	NASDAQ	OPBK	Thu, Jan 5, 2017	7.50	7.50	7.40	7.45
571	NASDAQ	OPBK	Wed, Jan 4, 2017	7.35	7.35	7.35	7.35
570	NASDAQ	OPBK	Tue, Jan 3, 2017	7.70	7.70	7.70	7.70
569	NASDAQ	OPBK	Fri, Dec 30, 2016	7.40	7.70	7.40	7.70
568	NASDAQ	OPBK	Thu, Dec 29, 2016	7.60	7.65	7.40	7.40
567	NASDAQ	OPBK	Tue, Dec 27, 2016	7.45	7.55	7.35	7.55
566	NASDAQ	OPBK	Fri, Dec 23, 2016	7.47	7.47	7.47	7.47
565	NASDAQ	OPBK	Thu, Dec 22, 2016	7.54	7.54	7.50	7.50
564	NASDAQ	OPBK	Tue, Dec 20, 2016	7.50	7.50	7.50	7.50
563	NASDAQ	OPBK	Mon, Dec 19, 2016	7.50	7.50	7.40	7.40
562	NASDAQ	OPBK	Fri, Dec 16, 2016	7.45	7.50	7.45	7.50
561	NASDAQ	OPBK	Thu, Dec 15, 2016	7.45	7.45	7.45	7.45
560	NASDAQ	OPBK	Wed, Dec 14, 2016	7.45	7.45	7.45	7.45
559	NASDAQ	OPBK	Tue, Dec 13, 2016	7.45	7.45	7.45	7.45
558	NASDAQ	OPBK	Mon, Dec 12, 2016	7.20	7.40	7.20	7.40
557	NASDAQ	OPBK	Fri, Dec 9, 2016	7.15	7.15	7.15	7.15
556	NASDAQ	OPBK	Wed, Dec 7, 2016	7.15	7.15	7.15	7.15
555	NASDAQ	OPBK	Tue, Dec 6, 2016	7.10	7.15	7.10	7.15
554	NASDAQ	OPBK	Mon, Dec 5, 2016	7.05	7.05	7.05	7.05
553	NASDAQ	OPBK	Fri, Dec 2, 2016	6.95	7.00	6.90	7.00
552	NASDAQ	OPBK	Thu, Dec 1, 2016	6.45	6.90	6.45	6.90
551	NASDAQ	OPBK	Tue, Nov 22, 2016	6.51	6.61	6.51	6.61
550	NASDAQ	OPBK	Mon, Nov 21, 2016	6.51	6.51	6.45	6.45
549	NASDAQ	OPBK	Fri, Nov 18, 2016	6.35	6.50	6.35	6.50
548	NASDAQ	OPBK	Thu, Nov 17, 2016	6.35	6.35	6.35	6.35
547	NASDAQ	OPBK	Mon, Nov 14, 2016	6.30	6.35	6.30	6.35
546	NASDAQ	OPBK	Fri, Nov 11, 2016	6.27	6.27	6.27	6.27
545	NASDAQ	OPBK	Thu, Nov 10, 2016	6.25	6.25	6.25	6.25
544	NASDAQ	OPBK	Tue, Nov 1, 2016	6.20	6.20	6.20	6.20
543	NASDAQ	OPBK	Mon, Oct 31, 2016	6.20	6.20	6.20	6.20
542	NASDAQ	OPBK	Thu, Oct 27, 2016	6.15	6.20	6.15	6.20
541	NASDAQ	OPBK	Tue, Oct 25, 2016	6.20	6.20	6.20	6.20
540	NASDAQ	OPBK	Fri, Oct 21, 2016	6.20	6.20	6.20	6.20
539	NASDAQ	OPBK	Mon, Oct 17, 2016	6.20	6.20	6.10	6.10
538	NASDAQ	OPBK	Thu, Oct 13, 2016	6.15	6.15	6.15	6.15
537	NASDAQ	OPBK	Wed, Oct 12, 2016	6.20	6.20	6.20	6.20
536	NASDAQ	OPBK	Tue, Oct 11, 2016	6.15	6.15	6.12	6.12
535	NASDAQ	OPBK	Fri, Oct 7, 2016	6.15	6.15	6.15	6.15
534	NASDAQ	OPBK	Tue, Oct 4, 2016	6.15	6.15	6.15	6.15
533	NASDAQ	OPBK	Fri, Sep 30, 2016	6.15	6.18	6.14	6.15
532	NASDAQ	OPBK	Thu, Sep 29, 2016	6.20	6.25	6.19	6.20
531	NASDAQ	OPBK	Wed, Sep 28, 2016	6.25	6.25	6.22	6.22
530	NASDAQ	OPBK	Tue, Sep 27, 2016	6.25	6.30	6.25	6.30
529	NASDAQ	OPBK	Mon, Sep 26, 2016	6.25	6.25	6.25	6.25
528	NASDAQ	OPBK	Mon, Sep 19, 2016	6.25	6.25	6.25	6.25
527	NASDAQ	OPBK	Fri, Sep 16, 2016	6.25	6.25	6.25	6.25
526	NASDAQ	OPBK	Wed, Sep 14, 2016	6.25	6.25	6.25	6.25
525	NASDAQ	OPBK	Tue, Sep 13, 2016	6.25	6.30	6.25	6.25
524	NASDAQ	OPBK	Mon, Sep 12, 2016	6.25	6.25	6.25	6.25
523	NASDAQ	OPBK	Fri, Sep 9, 2016	6.30	6.30	6.30	6.30
522	NASDAQ	OPBK	Wed, Sep 7, 2016	6.30	6.35	6.30	6.35
521	NASDAQ	OPBK	Fri, Sep 2, 2016	6.25	6.25	6.25	6.25
520	NASDAQ	OPBK	Thu, Sep 1, 2016	6.25	6.25	6.25	6.25
519	NASDAQ	OPBK	Tue, Aug 23, 2016	6.35	6.40	6.30	6.30
518	NASDAQ	OPBK	Fri, Aug 12, 2016	6.20	6.20	6.20	6.20
517	NASDAQ	OPBK	Thu, Aug 11, 2016	6.25	6.25	6.20	6.20
516	NASDAQ	OPBK	Wed, Aug 10, 2016	6.26	6.26	6.25	6.25
515	NASDAQ	OPBK	Tue, Aug 9, 2016	6.35	6.35	6.25	6.25
514	NASDAQ	OPBK	Mon, Aug 8, 2016	6.15	6.40	6.15	6.40
513	NASDAQ	OPBK	Fri, Aug 5, 2016	6.35	6.35	6.15	6.15
512	NASDAQ	OPBK	Thu, Aug 4, 2016	6.20	6.35	6.20	6.25
511	NASDAQ	OPBK	Wed, Aug 3, 2016	6.20	6.25	6.05	6.15
510	NASDAQ	OPBK	Tue, Aug 2, 2016	6.20	6.30	6.15	6.15
509	NASDAQ	OPBK	Mon, Aug 1, 2016	6.15	6.15	6.10	6.10
508	NASDAQ	OPBK	Fri, Jul 29, 2016	6.17	6.17	6.17	6.17
507	NASDAQ	OPBK	Thu, Jul 28, 2016	6.35	6.35	6.16	6.17
506	NASDAQ	OPBK	Wed, Jul 27, 2016	6.25	6.30	6.25	6.30
505	NASDAQ	OPBK	Tue, Jul 26, 2016	6.25	6.25	6.25	6.25
504	NASDAQ	OPBK	Mon, Jul 25, 2016	6.25	6.25	6.25	6.25
503	NASDAQ	OPBK	Fri, Jul 22, 2016	6.25	6.30	6.25	6.25
502	NASDAQ	OPBK	Thu, Jul 21, 2016	6.05	6.20	6.05	6.20
501	NASDAQ	OPBK	Wed, Jul 20, 2016	6.06	6.06	6.05	6.05
500	NASDAQ	OPBK	Tue, Jul 19, 2016	6.15	6.15	6.15	6.15
499	NASDAQ	OPBK	Mon, Jul 18, 2016	6.15	6.15	6.15	6.15
498	NASDAQ	OPBK	Fri, Jul 15, 2016	6.15	6.15	6.15	6.15
497	NASDAQ	OPBK	Thu, Jul 14, 2016	6.20	6.25	6.20	6.25
496	NASDAQ	OPBK	Wed, Jul 13, 2016	6.10	6.15	6.10	6.15
495	NASDAQ	OPBK	Tue, Jul 12, 2016	6.07	6.07	6.07	6.07
494	NASDAQ	OPBK	Mon, Jul 11, 2016	6.07	6.07	6.07	6.07
493	NASDAQ	OPBK	Fri, Jul 8, 2016	6.07	6.07	6.07	6.07
492	NASDAQ	OPBK	Thu, Jul 7, 2016	6.07	6.07	6.07	6.07
491	NASDAQ	OPBK	Wed, Jul 6, 2016	6.07	6.07	6.07	6.07
490	NASDAQ	OPBK	Tue, Jul 5, 2016	6.07	6.07	6.07	6.07
489	NASDAQ	OPBK	Fri, Jul 1, 2016	5.95	6.10	5.95	6.07
488	NASDAQ	OPBK	Thu, Jun 30, 2016	5.93	5.93	5.93	5.93
487	NASDAQ	OPBK	Wed, Jun 29, 2016	5.90	5.90	5.85	5.85
486	NASDAQ	OPBK	Tue, Jun 28, 2016	5.85	5.85	5.85	5.85
485	NASDAQ	OPBK	Mon, Jun 27, 2016	5.95	5.95	5.85	5.85
484	NASDAQ	OPBK	Fri, Jun 24, 2016	5.90	5.90	5.85	5.85
483	NASDAQ	OPBK	Thu, Jun 23, 2016	5.85	5.85	5.85	5.85
482	NASDAQ	OPBK	Wed, Jun 22, 2016	5.85	5.95	5.85	5.95
481	NASDAQ	OPBK	Thu, Jun 16, 2016	5.85	5.85	5.81	5.85
480	NASDAQ	OPBK	Wed, Jun 15, 2016	5.85	5.85	5.85	5.85
479	NASDAQ	OPBK	Tue, Jun 14, 2016	5.87	5.87	5.85	5.85
478	NASDAQ	OPBK	Mon, Jun 13, 2016	5.95	5.95	5.90	5.90
477	NASDAQ	OPBK	Fri, Jun 10, 2016	6.05	6.10	6.05	6.05
476	NASDAQ	OPBK	Thu, Jun 9, 2016	6.01	6.01	6.00	6.00
475	NASDAQ	OPBK	Wed, Jun 8, 2016	6.00	6.10	6.00	6.10
474	NASDAQ	OPBK	Fri, Jun 3, 2016	5.90	5.90	5.90	5.90
473	NASDAQ	OPBK	Thu, Jun 2, 2016	5.90	5.90	5.90	5.90
472	NASDAQ	OPBK	Wed, Jun 1, 2016	5.90	5.90	5.90	5.90
471	NASDAQ	OPBK	Tue, May 31, 2016	5.92	5.92	5.90	5.90
470	NASDAQ	OPBK	Fri, May 27, 2016	5.99	5.99	5.99	5.99
469	NASDAQ	OPBK	Thu, May 26, 2016	6.00	6.00	5.92	5.92
468	NASDAQ	OPBK	Wed, May 25, 2016	5.90	5.90	5.90	5.90
467	NASDAQ	OPBK	Tue, May 24, 2016	5.90	5.90	5.90	5.90
466	NASDAQ	OPBK	Fri, May 20, 2016	5.90	5.90	5.90	5.90
465	NASDAQ	OPBK	Thu, May 19, 2016	5.85	5.85	5.85	5.85
464	NASDAQ	OPBK	Wed, May 18, 2016	5.75	5.95	5.75	5.95
463	NASDAQ	OPBK	Tue, May 17, 2016	5.65	5.65	5.65	5.65
462	NASDAQ	OPBK	Mon, May 16, 2016	5.65	5.65	5.65	5.65
461	NASDAQ	OPBK	Fri, May 13, 2016	5.85	5.85	5.85	5.85
460	NASDAQ	OPBK	Thu, May 12, 2016	5.65	5.65	5.65	5.65
459	NASDAQ	OPBK	Wed, May 11, 2016	5.65	5.65	5.65	5.65
458	NASDAQ	OPBK	Tue, May 10, 2016	5.65	5.65	5.65	5.65
457	NASDAQ	OPBK	Mon, May 9, 2016	5.75	5.80	5.65	5.65
456	NASDAQ	OPBK	Fri, May 6, 2016	5.65	5.70	5.65	5.70
455	NASDAQ	OPBK	Thu, May 5, 2016	5.70	5.70	5.70	5.70
454	NASDAQ	OPBK	Wed, May 4, 2016	5.70	5.70	5.70	5.70
453	NASDAQ	OPBK	Tue, May 3, 2016	5.66	5.66	5.66	5.66
452	NASDAQ	OPBK	Mon, May 2, 2016	5.65	5.73	5.65	5.70
451	NASDAQ	OPBK	Fri, Apr 29, 2016	5.75	5.75	5.65	5.65
450	NASDAQ	OPBK	Thu, Apr 28, 2016	5.75	5.75	5.70	5.70
449	NASDAQ	OPBK	Fri, Apr 22, 2016	5.70	5.70	5.70	5.70
448	NASDAQ	OPBK	Thu, Apr 21, 2016	5.70	5.70	5.70	5.70
447	NASDAQ	OPBK	Wed, Apr 20, 2016	5.70	5.70	5.70	5.70
446	NASDAQ	OPBK	Tue, Apr 19, 2016	5.70	5.70	5.70	5.70
445	NASDAQ	OPBK	Wed, Apr 13, 2016	6.05	6.05	5.65	5.65
444	NASDAQ	OPBK	Tue, Apr 12, 2016	5.99	5.99	5.99	5.99
443	NASDAQ	OPBK	Mon, Apr 4, 2016	0.00	0.00	0.00	5.65
442	NASDAQ	OPBK	Fri, Apr 1, 2016	5.70	5.70	5.65	5.65
441	NASDAQ	OPBK	Mon, Mar 28, 2016	5.70	5.70	5.70	5.70
440	NASDAQ	OPBK	Thu, Mar 24, 2016	5.67	5.68	5.67	5.68
439	NASDAQ	OPBK	Wed, Mar 23, 2016	5.67	5.67	5.67	5.67
438	NASDAQ	OPBK	Tue, Mar 22, 2016	5.67	5.67	5.67	5.67
437	NASDAQ	OPBK	Fri, Mar 11, 2016	5.65	5.65	5.65	5.65
436	NASDAQ	OPBK	Wed, Mar 9, 2016	5.69	5.69	5.65	5.65
435	NASDAQ	OPBK	Mon, Mar 7, 2016	0.00	0.00	0.00	5.70
434	NASDAQ	OPBK	Fri, Mar 4, 2016	5.70	5.70	5.70	5.70
433	NASDAQ	OPBK	Tue, Mar 1, 2016	5.65	5.70	5.64	5.70
432	NASDAQ	OPBK	Mon, Feb 29, 2016	5.64	5.65	5.64	5.65
431	NASDAQ	OPBK	Fri, Feb 26, 2016	5.65	5.65	5.65	5.65
430	NASDAQ	OPBK	Wed, Feb 24, 2016	5.70	5.70	5.70	5.70
429	NASDAQ	OPBK	Mon, Feb 22, 2016	5.70	5.70	5.70	5.70
428	NASDAQ	OPBK	Fri, Feb 12, 2016	5.77	5.77	5.75	5.75
427	NASDAQ	OPBK	Wed, Feb 10, 2016	5.82	5.82	5.80	5.80
426	NASDAQ	OPBK	Tue, Feb 9, 2016	5.85	5.85	5.85	5.85
425	NASDAQ	OPBK	Mon, Feb 8, 2016	5.95	5.95	5.85	5.85
424	NASDAQ	OPBK	Fri, Feb 5, 2016	6.00	6.00	5.90	5.90
423	NASDAQ	OPBK	Thu, Feb 4, 2016	6.00	6.00	6.00	6.00
422	NASDAQ	OPBK	Wed, Feb 3, 2016	6.20	6.20	6.00	6.00
421	NASDAQ	OPBK	Tue, Feb 2, 2016	6.00	6.00	6.00	6.00
420	NASDAQ	OPBK	Mon, Feb 1, 2016	6.00	6.00	6.00	6.00
419	NASDAQ	OPBK	Thu, Jan 28, 2016	6.20	6.20	6.20	6.20
418	NASDAQ	OPBK	Wed, Jan 27, 2016	6.00	6.00	6.00	6.00
417	NASDAQ	OPBK	Tue, Jan 26, 2016	6.00	6.00	6.00	6.00
416	NASDAQ	OPBK	Fri, Jan 22, 2016	6.00	6.00	6.00	6.00
415	NASDAQ	OPBK	Thu, Jan 21, 2016	6.06	6.06	6.02	6.02
414	NASDAQ	OPBK	Wed, Jan 20, 2016	6.06	6.06	6.06	6.06
413	NASDAQ	OPBK	Tue, Jan 19, 2016	6.23	6.25	6.10	6.10
412	NASDAQ	OPBK	Tue, Jan 12, 2016	6.25	6.25	6.20	6.20
411	NASDAQ	OPBK	Mon, Jan 11, 2016	6.35	6.35	6.25	6.25
410	NASDAQ	OPBK	Fri, Jan 8, 2016	6.45	6.45	6.30	6.30
409	NASDAQ	OPBK	Mon, Jan 4, 2016	6.55	6.55	6.45	6.45
408	NASDAQ	OPBK	Thu, Dec 31, 2015	6.50	6.55	6.50	6.55
407	NASDAQ	OPBK	Wed, Dec 30, 2015	6.44	6.44	6.35	6.35
406	NASDAQ	OPBK	Tue, Dec 29, 2015	6.39	6.45	6.39	6.45
405	NASDAQ	OPBK	Mon, Dec 28, 2015	6.44	6.44	6.35	6.35
404	NASDAQ	OPBK	Thu, Dec 24, 2015	6.45	6.45	6.45	6.45
403	NASDAQ	OPBK	Wed, Dec 23, 2015	6.45	6.45	6.40	6.40
402	NASDAQ	OPBK	Tue, Dec 22, 2015	6.42	6.45	6.42	6.45
401	NASDAQ	OPBK	Mon, Dec 21, 2015	6.50	6.65	6.35	6.50
400	NASDAQ	OPBK	Fri, Dec 18, 2015	6.45	6.80	6.30	6.30
399	NASDAQ	OPBK	Thu, Dec 17, 2015	6.30	6.50	6.27	6.27
398	NASDAQ	OPBK	Wed, Dec 16, 2015	6.25	6.25	6.25	6.25
397	NASDAQ	OPBK	Tue, Dec 15, 2015	6.30	6.30	6.24	6.24
396	NASDAQ	OPBK	Mon, Dec 14, 2015	6.25	6.30	6.20	6.30
395	NASDAQ	OPBK	Fri, Dec 11, 2015	6.20	6.35	6.20	6.20
394	NASDAQ	OPBK	Thu, Dec 10, 2015	6.10	6.30	6.10	6.30
393	NASDAQ	OPBK	Wed, Dec 9, 2015	5.85	6.10	5.85	6.05
392	NASDAQ	OPBK	Tue, Dec 8, 2015	5.76	5.80	5.75	5.75
391	NASDAQ	OPBK	Mon, Dec 7, 2015	5.75	5.75	5.75	5.75
390	NASDAQ	OPBK	Wed, Dec 2, 2015	5.75	5.75	5.75	5.75
389	NASDAQ	OPBK	Tue, Dec 1, 2015	5.75	5.75	5.75	5.75
388	NASDAQ	OPBK	Mon, Nov 30, 2015	5.75	5.75	5.75	5.75
387	NASDAQ	OPBK	Wed, Nov 25, 2015	5.75	5.75	5.75	5.75
386	NASDAQ	OPBK	Tue, Nov 24, 2015	5.75	5.78	5.75	5.77
385	NASDAQ	OPBK	Mon, Nov 23, 2015	5.76	5.76	5.75	5.75
384	NASDAQ	OPBK	Fri, Nov 20, 2015	5.77	5.77	5.75	5.76
383	NASDAQ	OPBK	Tue, Nov 17, 2015	5.77	5.77	5.77	5.77
382	NASDAQ	OPBK	Mon, Nov 16, 2015	5.80	5.80	5.77	5.77
381	NASDAQ	OPBK	Fri, Nov 13, 2015	5.78	5.85	5.78	5.78
380	NASDAQ	OPBK	Thu, Nov 12, 2015	5.78	5.78	5.78	5.78
379	NASDAQ	OPBK	Wed, Nov 11, 2015	5.79	5.80	5.78	5.78
378	NASDAQ	OPBK	Mon, Nov 9, 2015	5.78	5.80	5.78	5.78
377	NASDAQ	OPBK	Fri, Nov 6, 2015	5.79	5.80	5.79	5.80
376	NASDAQ	OPBK	Tue, Nov 3, 2015	5.78	5.78	5.78	5.78
375	NASDAQ	OPBK	Mon, Nov 2, 2015	5.78	5.78	5.78	5.78
374	NASDAQ	OPBK	Fri, Oct 30, 2015	5.80	5.85	5.80	5.80
373	NASDAQ	OPBK	Thu, Oct 29, 2015	5.80	5.90	5.78	5.80
372	NASDAQ	OPBK	Wed, Oct 28, 2015	5.80	5.80	5.80	5.80
371	NASDAQ	OPBK	Fri, Oct 23, 2015	5.80	5.80	5.78	5.80
370	NASDAQ	OPBK	Thu, Oct 22, 2015	5.80	5.80	5.80	5.80
369	NASDAQ	OPBK	Tue, Oct 20, 2015	5.80	5.80	5.80	5.80
368	NASDAQ	OPBK	Mon, Oct 19, 2015	5.83	5.83	5.83	5.83
367	NASDAQ	OPBK	Fri, Oct 16, 2015	5.80	5.80	5.80	5.80
366	NASDAQ	OPBK	Thu, Oct 15, 2015	5.83	5.83	5.81	5.81
365	NASDAQ	OPBK	Wed, Oct 14, 2015	5.90	5.90	5.90	5.90
364	NASDAQ	OPBK	Mon, Oct 12, 2015	5.83	5.83	5.83	5.83
363	NASDAQ	OPBK	Fri, Oct 9, 2015	5.86	5.86	5.86	5.86
362	NASDAQ	OPBK	Thu, Oct 8, 2015	5.90	5.90	5.83	5.83
361	NASDAQ	OPBK	Fri, Oct 2, 2015	5.87	5.87	5.83	5.83
360	NASDAQ	OPBK	Thu, Oct 1, 2015	5.90	5.90	5.80	5.90
359	NASDAQ	OPBK	Wed, Sep 30, 2015	5.86	5.90	5.86	5.90
358	NASDAQ	OPBK	Mon, Sep 28, 2015	5.90	5.95	5.90	5.90
357	NASDAQ	OPBK	Fri, Sep 25, 2015	5.90	5.95	5.90	5.91
356	NASDAQ	OPBK	Thu, Sep 24, 2015	5.93	5.93	5.90	5.93
355	NASDAQ	OPBK	Tue, Sep 22, 2015	5.93	5.93	5.93	5.93
354	NASDAQ	OPBK	Mon, Sep 21, 2015	5.90	5.93	5.90	5.90
353	NASDAQ	OPBK	Tue, Sep 15, 2015	5.94	5.95	5.94	5.95
352	NASDAQ	OPBK	Fri, Sep 11, 2015	5.95	5.95	5.95	5.95
351	NASDAQ	OPBK	Wed, Sep 9, 2015	5.95	5.95	5.91	5.91
350	NASDAQ	OPBK	Tue, Sep 1, 2015	5.96	5.96	5.95	5.95
349	NASDAQ	OPBK	Mon, Aug 31, 2015	5.96	5.96	5.95	5.95
348	NASDAQ	OPBK	Fri, Aug 28, 2015	5.96	5.97	5.96	5.97
347	NASDAQ	OPBK	Thu, Aug 27, 2015	6.00	6.00	6.00	6.00
346	NASDAQ	OPBK	Wed, Aug 26, 2015	5.96	6.00	5.90	6.00
345	NASDAQ	OPBK	Mon, Aug 24, 2015	6.05	6.05	6.00	6.00
344	NASDAQ	OPBK	Fri, Aug 21, 2015	6.05	6.10	6.05	6.10
343	NASDAQ	OPBK	Thu, Aug 20, 2015	6.05	6.10	6.05	6.10
342	NASDAQ	OPBK	Wed, Aug 19, 2015	6.05	6.05	6.01	6.05
341	NASDAQ	OPBK	Tue, Aug 18, 2015	6.00	6.05	6.00	6.05
340	NASDAQ	OPBK	Mon, Aug 17, 2015	6.00	6.00	6.00	6.00
339	NASDAQ	OPBK	Fri, Aug 14, 2015	6.00	6.00	5.95	6.00
338	NASDAQ	OPBK	Wed, Aug 12, 2015	6.00	6.00	5.95	5.95
337	NASDAQ	OPBK	Tue, Aug 11, 2015	6.00	6.00	5.95	5.95
336	NASDAQ	OPBK	Thu, Aug 6, 2015	5.95	5.95	5.95	5.95
335	NASDAQ	OPBK	Wed, Aug 5, 2015	5.95	5.95	5.95	5.95
334	NASDAQ	OPBK	Tue, Aug 4, 2015	6.00	6.00	5.95	5.95
333	NASDAQ	OPBK	Mon, Aug 3, 2015	6.00	6.00	6.00	6.00
332	NASDAQ	OPBK	Thu, Jul 30, 2015	6.00	6.00	5.90	6.00
331	NASDAQ	OPBK	Wed, Jul 29, 2015	5.95	6.00	5.95	5.95
330	NASDAQ	OPBK	Tue, Jul 28, 2015	6.00	6.00	6.00	6.00
329	NASDAQ	OPBK	Mon, Jul 27, 2015	5.94	6.00	5.94	6.00
328	NASDAQ	OPBK	Fri, Jul 24, 2015	5.91	5.91	5.91	5.91
327	NASDAQ	OPBK	Thu, Jul 23, 2015	5.90	5.90	5.90	5.90
326	NASDAQ	OPBK	Fri, Jul 17, 2015	5.90	5.90	5.90	5.90
325	NASDAQ	OPBK	Wed, Jul 15, 2015	5.91	5.94	5.91	5.94
324	NASDAQ	OPBK	Tue, Jul 14, 2015	5.94	5.94	5.91	5.94
323	NASDAQ	OPBK	Thu, Jul 9, 2015	5.90	5.90	5.87	5.87
322	NASDAQ	OPBK	Wed, Jul 8, 2015	5.90	5.90	5.90	5.90
321	NASDAQ	OPBK	Tue, Jul 7, 2015	5.90	5.90	5.90	5.90
320	NASDAQ	OPBK	Mon, Jul 6, 2015	5.90	5.90	5.90	5.90
319	NASDAQ	OPBK	Thu, Jul 2, 2015	5.90	5.94	5.90	5.94
318	NASDAQ	OPBK	Wed, Jul 1, 2015	5.95	5.95	5.90	5.90
317	NASDAQ	OPBK	Tue, Jun 30, 2015	5.90	5.95	5.90	5.95
316	NASDAQ	OPBK	Mon, Jun 29, 2015	5.90	5.95	5.90	5.95
315	NASDAQ	OPBK	Fri, Jun 26, 2015	5.90	5.99	5.90	5.99
314	NASDAQ	OPBK	Thu, Jun 25, 2015	5.95	5.95	5.90	5.90
313	NASDAQ	OPBK	Wed, Jun 24, 2015	5.95	5.95	5.95	5.95
312	NASDAQ	OPBK	Tue, Jun 23, 2015	5.90	5.90	5.90	5.90
311	NASDAQ	OPBK	Fri, Jun 19, 2015	5.95	5.95	5.90	5.95
310	NASDAQ	OPBK	Thu, Jun 18, 2015	5.95	5.95	5.95	5.95
309	NASDAQ	OPBK	Tue, Jun 16, 2015	5.95	5.99	5.90	5.99
308	NASDAQ	OPBK	Wed, Jun 10, 2015	5.96	5.96	5.95	5.96
307	NASDAQ	OPBK	Tue, Jun 9, 2015	5.95	6.00	5.95	5.95
306	NASDAQ	OPBK	Mon, Jun 8, 2015	5.96	5.96	5.96	5.96
305	NASDAQ	OPBK	Fri, Jun 5, 2015	6.00	6.00	5.96	5.96
304	NASDAQ	OPBK	Thu, Jun 4, 2015	5.96	5.96	5.96	5.96
303	NASDAQ	OPBK	Wed, Jun 3, 2015	5.96	5.96	5.96	5.96
302	NASDAQ	OPBK	Tue, Jun 2, 2015	5.96	5.96	5.96	5.96
301	NASDAQ	OPBK	Mon, Jun 1, 2015	5.82	6.00	5.82	6.00
300	NASDAQ	OPBK	Fri, May 29, 2015	5.95	6.00	5.95	6.00
299	NASDAQ	OPBK	Thu, May 28, 2015	5.90	5.90	5.90	5.90
298	NASDAQ	OPBK	Fri, May 22, 2015	6.01	6.02	6.00	6.00
297	NASDAQ	OPBK	Tue, May 19, 2015	6.01	6.02	6.00	6.00
296	NASDAQ	OPBK	Mon, May 18, 2015	6.02	6.02	6.02	6.02
295	NASDAQ	OPBK	Fri, May 15, 2015	6.00	6.02	6.00	6.02
294	NASDAQ	OPBK	Thu, May 14, 2015	6.00	6.00	6.00	6.00
293	NASDAQ	OPBK	Wed, May 13, 2015	6.02	6.02	6.00	6.02
292	NASDAQ	OPBK	Tue, May 12, 2015	6.07	6.07	6.07	6.07
291	NASDAQ	OPBK	Thu, May 7, 2015	6.05	6.10	6.05	6.10
290	NASDAQ	OPBK	Tue, May 5, 2015	6.08	6.10	6.08	6.10
289	NASDAQ	OPBK	Mon, May 4, 2015	6.05	6.05	6.00	6.04
288	NASDAQ	OPBK	Fri, May 1, 2015	6.10	6.15	6.05	6.15
287	NASDAQ	OPBK	Thu, Apr 30, 2015	6.05	6.10	6.05	6.10
286	NASDAQ	OPBK	Wed, Apr 29, 2015	6.10	6.10	6.10	6.10
285	NASDAQ	OPBK	Tue, Apr 28, 2015	6.10	6.10	6.10	6.10
284	NASDAQ	OPBK	Fri, Apr 24, 2015	6.10	6.10	6.10	6.10
283	NASDAQ	OPBK	Thu, Apr 23, 2015	6.05	6.10	6.05	6.10
282	NASDAQ	OPBK	Wed, Apr 22, 2015	6.10	6.10	6.05	6.10
281	NASDAQ	OPBK	Mon, Apr 20, 2015	6.20	6.20	6.20	6.20
280	NASDAQ	OPBK	Thu, Apr 16, 2015	6.28	6.30	6.25	6.25
279	NASDAQ	OPBK	Fri, Apr 10, 2015	6.30	6.30	6.30	6.30
278	NASDAQ	OPBK	Thu, Apr 9, 2015	6.30	6.30	6.25	6.30
277	NASDAQ	OPBK	Wed, Apr 8, 2015	6.40	6.40	6.25	6.25
276	NASDAQ	OPBK	Tue, Apr 7, 2015	6.30	6.30	6.30	6.30
275	NASDAQ	OPBK	Thu, Apr 2, 2015	6.40	6.40	6.30	6.35
274	NASDAQ	OPBK	Wed, Apr 1, 2015	6.41	6.41	6.40	6.40
273	NASDAQ	OPBK	Tue, Mar 31, 2015	6.45	6.50	6.30	6.45
272	NASDAQ	OPBK	Thu, Mar 19, 2015	6.60	6.60	6.60	6.60
271	NASDAQ	OPBK	Wed, Mar 18, 2015	6.60	6.60	6.60	6.60
270	NASDAQ	OPBK	Tue, Mar 17, 2015	6.60	6.60	6.55	6.55
269	NASDAQ	OPBK	Fri, Mar 13, 2015	6.65	6.65	6.65	6.65
268	NASDAQ	OPBK	Thu, Mar 12, 2015	6.70	6.70	6.55	6.65
267	NASDAQ	OPBK	Wed, Mar 11, 2015	0.00	0.00	0.00	6.71
266	NASDAQ	OPBK	Tue, Mar 10, 2015	6.70	6.71	6.65	6.71
265	NASDAQ	OPBK	Mon, Mar 9, 2015	6.65	6.65	6.65	6.65
264	NASDAQ	OPBK	Fri, Mar 6, 2015	6.80	6.80	6.65	6.65
263	NASDAQ	OPBK	Wed, Mar 4, 2015	6.85	6.85	6.85	6.85
262	NASDAQ	OPBK	Tue, Mar 3, 2015	6.85	6.85	6.85	6.85
261	NASDAQ	OPBK	Mon, Mar 2, 2015	6.82	6.82	6.80	6.80
260	NASDAQ	OPBK	Fri, Feb 27, 2015	6.85	6.90	6.85	6.90
259	NASDAQ	OPBK	Tue, Feb 24, 2015	6.85	6.85	6.85	6.85
258	NASDAQ	OPBK	Mon, Feb 23, 2015	6.90	6.90	6.90	6.90
257	NASDAQ	OPBK	Fri, Feb 20, 2015	6.90	6.90	6.90	6.90
256	NASDAQ	OPBK	Wed, Feb 18, 2015	6.90	6.90	6.90	6.90
255	NASDAQ	OPBK	Fri, Feb 13, 2015	6.90	6.90	6.90	6.90
254	NASDAQ	OPBK	Thu, Feb 12, 2015	6.90	6.90	6.90	6.90
253	NASDAQ	OPBK	Wed, Feb 11, 2015	6.88	6.90	6.88	6.89
252	NASDAQ	OPBK	Tue, Feb 10, 2015	6.85	6.90	6.85	6.90
251	NASDAQ	OPBK	Mon, Feb 9, 2015	7.00	7.00	7.00	7.00
250	NASDAQ	OPBK	Wed, Feb 4, 2015	7.00	7.00	7.00	7.00
249	NASDAQ	OPBK	Tue, Feb 3, 2015	7.10	7.10	6.90	7.00
248	NASDAQ	OPBK	Mon, Feb 2, 2015	7.00	7.00	7.00	7.00
247	NASDAQ	OPBK	Fri, Jan 30, 2015	7.10	7.10	7.10	7.10
246	NASDAQ	OPBK	Wed, Jan 28, 2015	6.95	7.05	6.95	6.95
245	NASDAQ	OPBK	Mon, Jan 26, 2015	7.05	7.05	7.05	7.05
244	NASDAQ	OPBK	Fri, Jan 23, 2015	7.00	7.00	6.95	6.95
243	NASDAQ	OPBK	Thu, Jan 22, 2015	6.95	6.95	6.95	6.95
242	NASDAQ	OPBK	Wed, Jan 21, 2015	6.95	6.95	6.95	6.95
241	NASDAQ	OPBK	Tue, Jan 20, 2015	7.00	7.00	6.95	6.95
240	NASDAQ	OPBK	Fri, Jan 16, 2015	7.05	7.05	6.95	6.95
239	NASDAQ	OPBK	Thu, Jan 15, 2015	6.98	7.05	6.98	6.99
238	NASDAQ	OPBK	Wed, Jan 14, 2015	7.00	7.00	7.00	7.00
237	NASDAQ	OPBK	Tue, Jan 13, 2015	6.95	7.10	6.95	7.10
236	NASDAQ	OPBK	Mon, Jan 12, 2015	7.01	7.01	7.01	7.01
235	NASDAQ	OPBK	Tue, Jan 6, 2015	7.10	7.10	7.10	7.10
234	NASDAQ	OPBK	Fri, Jan 2, 2015	7.10	7.10	7.10	7.10
233	NASDAQ	OPBK	Fri, Dec 26, 2014	7.05	7.10	7.05	7.10
232	NASDAQ	OPBK	Tue, Dec 23, 2014	7.00	7.00	7.00	7.00
231	NASDAQ	OPBK	Mon, Dec 22, 2014	7.10	7.15	7.10	7.15
230	NASDAQ	OPBK	Wed, Dec 17, 2014	7.05	7.05	7.05	7.05
229	NASDAQ	OPBK	Mon, Dec 15, 2014	7.05	7.05	7.05	7.05
228	NASDAQ	OPBK	Fri, Dec 12, 2014	7.00	7.00	7.00	7.00
227	NASDAQ	OPBK	Thu, Dec 11, 2014	7.05	7.10	7.04	7.05
226	NASDAQ	OPBK	Wed, Dec 10, 2014	7.10	7.10	7.10	7.10
225	NASDAQ	OPBK	Thu, Dec 4, 2014	7.10	7.10	7.10	7.10
224	NASDAQ	OPBK	Mon, Dec 1, 2014	7.20	7.20	7.20	7.20
223	NASDAQ	OPBK	Mon, Nov 24, 2014	7.25	7.25	7.25	7.25
222	NASDAQ	OPBK	Fri, Nov 21, 2014	7.25	7.25	7.25	7.25
221	NASDAQ	OPBK	Tue, Nov 18, 2014	7.20	7.25	7.05	7.05
220	NASDAQ	OPBK	Mon, Nov 17, 2014	7.20	7.20	7.15	7.15
219	NASDAQ	OPBK	Thu, Nov 13, 2014	7.25	7.25	7.25	7.25
218	NASDAQ	OPBK	Wed, Nov 12, 2014	7.25	7.25	7.10	7.10
217	NASDAQ	OPBK	Tue, Nov 11, 2014	7.25	7.25	7.25	7.25
216	NASDAQ	OPBK	Mon, Nov 10, 2014	7.25	7.25	7.25	7.25
215	NASDAQ	OPBK	Fri, Nov 7, 2014	7.15	7.25	7.15	7.25
214	NASDAQ	OPBK	Wed, Nov 5, 2014	7.25	7.25	7.25	7.25
213	NASDAQ	OPBK	Tue, Nov 4, 2014	7.25	7.50	7.25	7.50
212	NASDAQ	OPBK	Mon, Nov 3, 2014	7.25	7.25	7.20	7.20
211	NASDAQ	OPBK	Wed, Oct 29, 2014	8.00	8.00	8.00	8.00
210	NASDAQ	OPBK	Tue, Oct 28, 2014	7.25	8.00	7.25	7.25
209	NASDAQ	OPBK	Mon, Oct 27, 2014	8.00	8.00	7.25	7.25
208	NASDAQ	OPBK	Fri, Oct 24, 2014	7.75	7.75	7.75	7.75
207	NASDAQ	OPBK	Thu, Oct 23, 2014	7.25	7.25	7.25	7.25
206	NASDAQ	OPBK	Wed, Oct 22, 2014	8.00	8.00	8.00	8.00
205	NASDAQ	OPBK	Tue, Oct 21, 2014	7.10	7.25	7.10	7.10
204	NASDAQ	OPBK	Mon, Oct 20, 2014	7.35	7.35	7.25	7.25
203	NASDAQ	OPBK	Fri, Oct 17, 2014	7.45	7.50	7.25	7.25
202	NASDAQ	OPBK	Thu, Oct 16, 2014	7.20	7.20	7.00	7.20
201	NASDAQ	OPBK	Tue, Oct 14, 2014	7.25	7.25	7.25	7.25
200	NASDAQ	OPBK	Fri, Oct 10, 2014	7.50	7.50	7.40	7.40
199	NASDAQ	OPBK	Thu, Oct 9, 2014	7.50	7.50	7.50	7.50
198	NASDAQ	OPBK	Fri, Oct 3, 2014	7.80	8.00	7.70	8.00
197	NASDAQ	OPBK	Wed, Oct 1, 2014	7.80	7.80	7.80	7.80
196	NASDAQ	OPBK	Tue, Sep 30, 2014	7.74	7.95	7.74	7.95
195	NASDAQ	OPBK	Fri, Sep 26, 2014	7.60	7.60	7.60	7.60
194	NASDAQ	OPBK	Wed, Sep 24, 2014	7.75	7.75	7.75	7.75
193	NASDAQ	OPBK	Tue, Sep 23, 2014	7.75	7.75	7.75	7.75
192	NASDAQ	OPBK	Mon, Sep 22, 2014	7.75	7.75	7.75	7.75
191	NASDAQ	OPBK	Wed, Sep 17, 2014	7.75	8.00	7.75	8.00
190	NASDAQ	OPBK	Mon, Sep 8, 2014	7.85	7.85	7.85	7.85
189	NASDAQ	OPBK	Wed, Sep 3, 2014	7.85	7.85	7.85	7.85
188	NASDAQ	OPBK	Fri, Aug 29, 2014	7.90	7.90	7.90	7.90
187	NASDAQ	OPBK	Thu, Aug 28, 2014	7.90	7.90	7.90	7.90
186	NASDAQ	OPBK	Fri, Aug 22, 2014	8.10	8.10	8.10	8.10
185	NASDAQ	OPBK	Tue, Aug 19, 2014	8.05	8.05	8.05	8.05
184	NASDAQ	OPBK	Mon, Aug 18, 2014	8.18	8.18	8.16	8.16
183	NASDAQ	OPBK	Wed, Aug 13, 2014	8.00	8.00	8.00	8.00
182	NASDAQ	OPBK	Tue, Aug 12, 2014	8.00	8.00	8.00	8.00
181	NASDAQ	OPBK	Wed, Aug 6, 2014	8.05	8.05	8.00	8.00
180	NASDAQ	OPBK	Tue, Aug 5, 2014	8.23	8.23	8.23	8.23
179	NASDAQ	OPBK	Mon, Aug 4, 2014	8.25	8.25	8.25	8.25
178	NASDAQ	OPBK	Thu, Jul 31, 2014	8.15	8.30	8.15	8.30
177	NASDAQ	OPBK	Fri, Jul 18, 2014	8.25	8.25	8.25	8.25
176	NASDAQ	OPBK	Thu, Jul 17, 2014	8.05	8.05	8.00	8.00
175	NASDAQ	OPBK	Wed, Jul 16, 2014	8.25	8.25	8.15	8.15
174	NASDAQ	OPBK	Mon, Jul 14, 2014	8.40	8.40	8.40	8.40
173	NASDAQ	OPBK	Fri, Jul 11, 2014	8.25	8.25	8.25	8.25
172	NASDAQ	OPBK	Thu, Jul 10, 2014	8.26	8.50	8.26	8.50
171	NASDAQ	OPBK	Wed, Jul 9, 2014	8.25	8.25	8.25	8.25
170	NASDAQ	OPBK	Tue, Jul 8, 2014	8.50	8.50	8.50	8.50
169	NASDAQ	OPBK	Mon, Jul 7, 2014	8.32	8.50	8.32	8.50
168	NASDAQ	OPBK	Tue, Jul 1, 2014	8.30	8.30	8.30	8.30
167	NASDAQ	OPBK	Tue, Jun 24, 2014	8.45	8.60	8.45	8.60
166	NASDAQ	OPBK	Mon, Jun 23, 2014	8.45	8.45	8.00	8.45
165	NASDAQ	OPBK	Fri, Jun 20, 2014	8.50	8.50	8.50	8.50
164	NASDAQ	OPBK	Thu, Jun 19, 2014	8.61	8.61	8.55	8.55
163	NASDAQ	OPBK	Wed, Jun 18, 2014	8.60	8.60	8.60	8.60
162	NASDAQ	OPBK	Wed, Jun 11, 2014	8.60	8.60	8.60	8.60
161	NASDAQ	OPBK	Tue, Jun 10, 2014	8.75	8.75	8.50	8.60
160	NASDAQ	OPBK	Mon, Jun 9, 2014	8.00	8.75	8.00	8.75
159	NASDAQ	OPBK	Wed, May 28, 2014	8.12	8.75	8.12	8.75
158	NASDAQ	OPBK	Tue, May 27, 2014	8.12	8.40	8.12	8.12
157	NASDAQ	OPBK	Fri, May 23, 2014	8.00	8.00	8.00	8.00
156	NASDAQ	OPBK	Thu, May 15, 2014	8.15	8.15	8.12	8.12
155	NASDAQ	OPBK	Thu, May 8, 2014	8.10	8.55	8.10	8.55
154	NASDAQ	OPBK	Wed, May 7, 2014	8.00	8.00	8.00	8.00
153	NASDAQ	OPBK	Thu, May 1, 2014	8.00	8.00	8.00	8.00
152	NASDAQ	OPBK	Wed, Apr 30, 2014	7.96	8.40	7.96	8.25
151	NASDAQ	OPBK	Thu, Apr 17, 2014	7.90	7.90	7.90	7.90
150	NASDAQ	OPBK	Wed, Apr 16, 2014	8.00	8.00	8.00	8.00
149	NASDAQ	OPBK	Fri, Apr 11, 2014	7.90	7.90	7.90	7.90
148	NASDAQ	OPBK	Thu, Apr 10, 2014	8.00	8.20	8.00	8.20
147	NASDAQ	OPBK	Wed, Apr 9, 2014	8.00	8.00	8.00	8.00
146	NASDAQ	OPBK	Tue, Apr 8, 2014	8.25	8.25	8.25	8.25
145	NASDAQ	OPBK	Mon, Apr 7, 2014	8.40	8.40	8.40	8.40
144	NASDAQ	OPBK	Fri, Apr 4, 2014	8.35	8.35	8.35	8.35
143	NASDAQ	OPBK	Thu, Apr 3, 2014	8.50	8.50	7.96	7.96
142	NASDAQ	OPBK	Mon, Mar 31, 2014	8.00	8.00	8.00	8.00
141	NASDAQ	OPBK	Thu, Mar 20, 2014	7.90	7.90	7.90	7.90
140	NASDAQ	OPBK	Wed, Mar 19, 2014	7.90	7.90	7.90	7.90
139	NASDAQ	OPBK	Tue, Mar 18, 2014	7.91	7.91	7.91	7.91
138	NASDAQ	OPBK	Fri, Mar 14, 2014	8.00	8.10	7.85	8.10
137	NASDAQ	OPBK	Mon, Mar 10, 2014	7.84	8.29	7.84	8.29
136	NASDAQ	OPBK	Fri, Mar 7, 2014	7.76	8.00	7.76	8.00
135	NASDAQ	OPBK	Fri, Feb 28, 2014	7.80	8.10	7.80	8.10
134	NASDAQ	OPBK	Thu, Feb 27, 2014	7.83	7.83	7.83	7.83
133	NASDAQ	OPBK	Wed, Feb 26, 2014	7.80	7.83	7.80	7.83
132	NASDAQ	OPBK	Mon, Feb 24, 2014	7.65	8.00	7.65	8.00
131	NASDAQ	OPBK	Wed, Feb 19, 2014	7.37	7.37	7.35	7.35
130	NASDAQ	OPBK	Tue, Feb 18, 2014	7.35	7.35	7.35	7.35
129	NASDAQ	OPBK	Tue, Jan 28, 2014	7.40	7.40	7.40	7.40
128	NASDAQ	OPBK	Mon, Jan 27, 2014	7.50	7.50	7.40	7.40
127	NASDAQ	OPBK	Wed, Jan 22, 2014	7.50	7.50	7.50	7.50
126	NASDAQ	OPBK	Tue, Jan 21, 2014	7.46	7.46	7.46	7.46
125	NASDAQ	OPBK	Fri, Jan 17, 2014	7.46	7.46	7.46	7.46
124	NASDAQ	OPBK	Mon, Jan 13, 2014	7.40	7.55	7.40	7.40
123	NASDAQ	OPBK	Fri, Jan 10, 2014	7.40	7.45	7.40	7.45
122	NASDAQ	OPBK	Wed, Jan 8, 2014	7.75	8.00	7.75	8.00
121	NASDAQ	OPBK	Tue, Jan 7, 2014	7.75	7.75	7.75	7.75
120	NASDAQ	OPBK	Mon, Jan 6, 2014	7.75	7.75	7.75	7.75
119	NASDAQ	OPBK	Fri, Jan 3, 2014	7.35	7.35	7.30	7.30
118	NASDAQ	OPBK	Thu, Jan 2, 2014	7.55	7.55	7.55	7.55
117	NASDAQ	OPBK	Tue, Dec 31, 2013	7.50	8.00	7.50	7.50
116	NASDAQ	OPBK	Mon, Dec 30, 2013	8.00	8.00	7.75	7.75
115	NASDAQ	OPBK	Thu, Dec 26, 2013	7.25	7.25	7.15	7.15
114	NASDAQ	OPBK	Fri, Dec 20, 2013	7.70	7.70	7.70	7.70
113	NASDAQ	OPBK	Tue, Dec 17, 2013	7.00	7.50	7.00	7.50
112	NASDAQ	OPBK	Thu, Dec 12, 2013	6.85	7.45	6.85	7.45
111	NASDAQ	OPBK	Tue, Dec 10, 2013	6.85	6.85	6.85	6.85
110	NASDAQ	OPBK	Mon, Dec 9, 2013	6.85	6.85	6.85	6.85
109	NASDAQ	OPBK	Fri, Dec 6, 2013	6.50	6.50	6.50	6.50
108	NASDAQ	OPBK	Thu, Dec 5, 2013	6.65	6.65	6.65	6.65
107	NASDAQ	OPBK	Wed, Dec 4, 2013	6.85	6.85	6.85	6.85
106	NASDAQ	OPBK	Tue, Dec 3, 2013	6.85	6.85	6.85	6.85
105	NASDAQ	OPBK	Mon, Dec 2, 2013	6.55	6.55	6.25	6.25
104	NASDAQ	OPBK	Wed, Nov 27, 2013	6.85	6.85	6.85	6.85
103	NASDAQ	OPBK	Tue, Nov 26, 2013	6.55	6.55	6.55	6.55
102	NASDAQ	OPBK	Mon, Nov 25, 2013	6.05	6.60	6.05	6.60
101	NASDAQ	OPBK	Fri, Nov 22, 2013	6.25	6.25	6.25	6.25
100	NASDAQ	OPBK	Thu, Nov 21, 2013	5.90	6.50	5.78	6.25
99	NASDAQ	OPBK	Tue, Nov 19, 2013	5.90	5.90	5.90	5.90
98	NASDAQ	OPBK	Fri, Nov 15, 2013	5.90	5.90	5.78	5.83
97	NASDAQ	OPBK	Thu, Nov 14, 2013	5.90	5.90	5.90	5.90
96	NASDAQ	OPBK	Wed, Nov 13, 2013	5.90	5.90	5.90	5.90
95	NASDAQ	OPBK	Tue, Nov 12, 2013	5.90	5.90	5.90	5.90
94	NASDAQ	OPBK	Thu, Nov 7, 2013	6.50	6.50	6.50	6.50
93	NASDAQ	OPBK	Wed, Nov 6, 2013	5.90	5.90	5.80	5.80
92	NASDAQ	OPBK	Tue, Nov 5, 2013	5.90	5.90	5.90	5.90
91	NASDAQ	OPBK	Mon, Nov 4, 2013	5.90	5.90	5.90	5.90
90	NASDAQ	OPBK	Fri, Nov 1, 2013	5.99	5.99	5.85	5.85
89	NASDAQ	OPBK	Wed, Oct 30, 2013	5.75	5.75	5.75	5.75
88	NASDAQ	OPBK	Tue, Oct 29, 2013	5.90	5.90	5.90	5.90
87	NASDAQ	OPBK	Mon, Oct 28, 2013	5.75	5.90	5.75	5.90
86	NASDAQ	OPBK	Fri, Oct 25, 2013	6.00	6.00	5.75	6.00
85	NASDAQ	OPBK	Thu, Oct 24, 2013	6.00	6.00	6.00	6.00
84	NASDAQ	OPBK	Wed, Oct 23, 2013	6.00	6.00	6.00	6.00
83	NASDAQ	OPBK	Tue, Oct 22, 2013	6.00	6.00	5.75	5.75
82	NASDAQ	OPBK	Mon, Oct 21, 2013	5.88	5.88	5.88	5.88
81	NASDAQ	OPBK	Fri, Oct 18, 2013	6.00	6.00	6.00	6.00
80	NASDAQ	OPBK	Tue, Oct 15, 2013	6.25	6.25	6.00	6.00
79	NASDAQ	OPBK	Mon, Oct 14, 2013	6.00	6.00	6.00	6.00
78	NASDAQ	OPBK	Fri, Oct 11, 2013	6.25	6.25	6.25	6.25
77	NASDAQ	OPBK	Wed, Oct 9, 2013	6.10	6.40	6.10	6.40
76	NASDAQ	OPBK	Mon, Oct 7, 2013	5.55	6.10	5.55	6.10
75	NASDAQ	OPBK	Fri, Oct 4, 2013	6.10	6.10	6.10	6.10
74	NASDAQ	OPBK	Thu, Oct 3, 2013	5.75	5.85	5.75	5.85
73	NASDAQ	OPBK	Wed, Oct 2, 2013	5.55	5.55	5.50	5.55
72	NASDAQ	OPBK	Tue, Oct 1, 2013	6.00	6.00	5.75	5.75
71	NASDAQ	OPBK	Mon, Sep 30, 2013	6.00	6.00	6.00	6.00
70	NASDAQ	OPBK	Fri, Sep 27, 2013	5.85	5.85	5.85	5.85
69	NASDAQ	OPBK	Tue, Sep 17, 2013	5.85	5.85	5.85	5.85
68	NASDAQ	OPBK	Fri, Sep 13, 2013	6.00	6.00	5.75	6.00
67	NASDAQ	OPBK	Thu, Sep 12, 2013	6.15	6.25	6.10	6.10
66	NASDAQ	OPBK	Wed, Sep 11, 2013	6.00	6.00	5.80	5.80
65	NASDAQ	OPBK	Thu, Sep 5, 2013	6.00	6.24	6.00	6.24
64	NASDAQ	OPBK	Thu, Aug 29, 2013	6.20	6.20	6.20	6.20
63	NASDAQ	OPBK	Wed, Aug 28, 2013	5.80	6.20	5.50	6.20
62	NASDAQ	OPBK	Mon, Aug 26, 2013	5.40	5.40	5.40	5.40
61	NASDAQ	OPBK	Wed, Aug 7, 2013	5.49	5.70	5.49	5.70
60	NASDAQ	OPBK	Tue, Aug 6, 2013	5.45	5.45	5.30	5.30
59	NASDAQ	OPBK	Mon, Aug 5, 2013	5.75	5.75	5.75	5.75
58	NASDAQ	OPBK	Wed, Jul 31, 2013	5.75	6.00	5.75	6.00
57	NASDAQ	OPBK	Tue, Jul 30, 2013	5.64	5.75	5.64	5.75
56	NASDAQ	OPBK	Mon, Jul 29, 2013	5.50	5.66	5.50	5.66
55	NASDAQ	OPBK	Fri, Jul 26, 2013	5.80	5.80	5.50	5.50
54	NASDAQ	OPBK	Thu, Jul 25, 2013	5.75	5.75	5.75	5.75
53	NASDAQ	OPBK	Wed, Jul 24, 2013	5.55	5.55	5.55	5.55
52	NASDAQ	OPBK	Tue, Jul 23, 2013	5.75	5.75	5.75	5.75
51	NASDAQ	OPBK	Mon, Jul 22, 2013	5.50	5.50	5.50	5.50
50	NASDAQ	OPBK	Tue, Jul 16, 2013	5.50	5.75	5.50	5.75
49	NASDAQ	OPBK	Mon, Jul 15, 2013	5.00	5.75	5.00	5.75
48	NASDAQ	OPBK	Fri, Jul 12, 2013	5.35	5.35	5.35	5.35
47	NASDAQ	OPBK	Thu, Jul 11, 2013	5.00	5.00	5.00	5.00
46	NASDAQ	OPBK	Wed, Jul 10, 2013	4.90	4.90	4.90	4.90
45	NASDAQ	OPBK	Tue, Jul 9, 2013	5.25	5.50	5.25	5.50
44	NASDAQ	OPBK	Mon, Jul 8, 2013	5.25	5.79	5.25	5.25
43	NASDAQ	OPBK	Fri, Jul 5, 2013	5.24	5.24	5.24	5.24
42	NASDAQ	OPBK	Thu, Jun 27, 2013	4.50	5.00	4.50	5.00
41	NASDAQ	OPBK	Tue, Jun 25, 2013	4.50	4.50	4.50	4.50
40	NASDAQ	OPBK	Wed, Jun 19, 2013	5.00	5.00	4.50	4.50
39	NASDAQ	OPBK	Tue, Jun 18, 2013	4.50	4.50	4.50	4.50
38	NASDAQ	OPBK	Mon, Jun 17, 2013	4.30	4.40	4.30	4.40
37	NASDAQ	OPBK	Wed, Jun 12, 2013	4.75	4.75	4.75	4.75
36	NASDAQ	OPBK	Tue, Jun 11, 2013	4.30	4.50	4.30	4.50
35	NASDAQ	OPBK	Wed, Jun 5, 2013	4.80	4.80	4.80	4.80
34	NASDAQ	OPBK	Tue, Jun 4, 2013	4.66	4.66	4.66	4.66
33	NASDAQ	OPBK	Mon, Jun 3, 2013	4.54	4.54	4.54	4.54
32	NASDAQ	OPBK	Fri, May 31, 2013	4.50	4.50	4.50	4.50
31	NASDAQ	OPBK	Wed, May 29, 2013	4.25	4.50	4.25	4.50
30	NASDAQ	OPBK	Tue, May 28, 2013	4.50	4.50	4.50	4.50
29	NASDAQ	OPBK	Thu, May 23, 2013	4.40	4.40	4.40	4.40
28	NASDAQ	OPBK	Tue, May 21, 2013	4.50	4.50	4.50	4.50
27	NASDAQ	OPBK	Fri, May 17, 2013	4.45	4.45	4.45	4.45
26	NASDAQ	OPBK	Thu, May 16, 2013	4.15	4.15	4.15	4.15
25	NASDAQ	OPBK	Wed, May 15, 2013	4.15	4.15	4.15	4.15
24	NASDAQ	OPBK	Tue, May 14, 2013	4.25	4.25	4.10	4.10
23	NASDAQ	OPBK	Fri, May 10, 2013	3.86	3.90	3.79	3.79
22	NASDAQ	OPBK	Thu, May 9, 2013	3.75	3.75	3.70	3.75
21	NASDAQ	OPBK	Wed, May 8, 2013	3.75	3.75	3.75	3.75
20	NASDAQ	OPBK	Mon, May 6, 2013	3.55	3.55	3.55	3.55
19	NASDAQ	OPBK	Fri, May 3, 2013	3.60	3.65	3.60	3.65
18	NASDAQ	OPBK	Thu, May 2, 2013	3.38	3.65	3.38	3.45
17	NASDAQ	OPBK	Wed, May 1, 2013	3.35	3.39	3.35	3.35
16	NASDAQ	OPBK	Tue, Apr 30, 2013	3.10	3.50	3.10	3.35
15	NASDAQ	OPBK	Mon, Apr 29, 2013	3.00	3.00	3.00	3.00
14	NASDAQ	OPBK	Fri, Apr 26, 2013	3.00	3.00	3.00	3.00
13	NASDAQ	OPBK	Wed, Dec 5, 2012	2.00	3.00	1.90	2.10
12	NASDAQ	OPBK	Fri, Nov 30, 2012	1.75	1.75	1.75	1.75
11	NASDAQ	OPBK	Fri, Nov 9, 2012	2.00	2.00	2.00	2.00
10	NASDAQ	OPBK	Mon, Mar 19, 2012	1.40	1.40	1.40	1.40
9	NASDAQ	OPBK	Wed, Jan 18, 2012	1.50	1.50	1.45	1.45
8	NASDAQ	OPBK	Tue, Jan 17, 2012	1.50	1.50	1.50	1.50
7	NASDAQ	OPBK	Wed, Jan 11, 2012	1.30	1.30	1.30	1.30
6	NASDAQ	OPBK	Tue, Dec 6, 2011	1.30	1.30	1.30	1.30
5	NASDAQ	OPBK	Mon, Nov 21, 2011	1.46	1.46	1.42	1.42
4	NASDAQ	OPBK	Wed, Nov 16, 2011	1.99	1.99	1.99	1.99
3	NASDAQ	OPBK	Tue, Oct 25, 2011	1.46	1.46	1.46	1.46
2	NASDAQ	OPBK	Wed, Jul 13, 2011	1.90	2.05	1.90	2.05
1	NASDAQ	OPBK	Mon, Jul 11, 2011	1.80	1.80	1.80	1.80
#	Exchange	Symbol	Date	Open	High	Low	Close

OP Bancorp NASDAQ:OPBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024