Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.199 9.287 8.996 9.146 24,636 -0.06(-0.67%)
May 27, 2021 9.234 9.278 9.093 9.208 27,460 +0.08(+0.87%)
May 26, 2021 9.093 9.181 9.005 9.128 25,399 +0.08(+0.88%)
May 25, 2021 9.323 9.464 8.961 9.049 37,765 -0.31(-3.30%)
May 24, 2021 9.428 9.490 9.261 9.358 34,479 -0.10(-1.03%)
May 21, 2021 9.631 9.684 9.367 9.455 28,878 -0.07(-0.74%)
May 20, 2021 9.217 9.587 9.106 9.525 60,700 +0.26(+2.76%)
May 19, 2021 9.358 9.384 9.058 9.270 35,524 -0.20(-2.14%)
May 18, 2021 9.525 9.614 9.411 9.472 24,785 -0.11(-1.20%)
May 17, 2021 9.649 9.702 9.402 9.587 28,846 -0.05(-0.55%)
May 14, 2021 9.640 9.666 9.420 9.640 40,610 +0.10(+1.02%)
May 13, 2021 9.358 9.640 9.160 9.543 45,918 +0.13(+1.41%)
May 12, 2021 9.808 9.984 9.323 9.411 44,689 -0.37(-3.79%)
May 11, 2021 9.808 9.891 9.711 9.781 43,427 -0.11(-1.07%)
May 10, 2021 9.790 10.12 9.658 9.887 102,627 +0.22(+2.28%)
May 07, 2021 9.640 9.671 9.534 9.666 45,426 -0.07(-0.72%)
May 06, 2021 9.561 9.816 9.455 9.737 44,914 +0.19(+2.03%)
May 05, 2021 9.949 9.949 9.464 9.543 85,354 -0.41(-4.08%)
May 04, 2021 9.817 9.957 9.591 9.949 80,533 +0.13(+1.34%)
May 03, 2021 9.642 9.931 9.484 9.817 97,195 +0.28(+2.94%)
Apr 30, 2021 9.265 9.563 9.239 9.537 96,287 +0.32(+3.52%)
Apr 29, 2021 9.221 9.313 9.081 9.212 48,400 +0.08(+0.86%)
Apr 28, 2021 9.221 9.230 9.011 9.134 57,938 -0.04(-0.38%)
Apr 27, 2021 8.985 9.177 8.949 9.169 63,031 +0.18(+2.05%)
Apr 26, 2021 9.160 9.440 8.853 8.985 84,512 -0.15(-1.63%)
Apr 23, 2021 8.774 9.309 8.765 9.134 70,960 +0.41(+4.72%)
Apr 22, 2021 8.914 8.914 8.722 8.722 53,615 -0.10(-1.09%)
Apr 21, 2021 8.748 8.871 8.722 8.818 63,412 +0.04(+0.40%)
Apr 20, 2021 8.871 8.875 8.774 8.783 47,404 -0.14(-1.57%)
Apr 19, 2021 8.862 9.037 8.651 8.923 64,925 +0.05(+0.59%)
Apr 16, 2021 8.923 8.967 8.809 8.871 47,915 -0.03(-0.30%)
Apr 15, 2021 9.125 9.125 8.800 8.897 53,419 -0.19(-2.12%)
Apr 14, 2021 8.774 9.169 8.752 9.090 51,537 +0.29(+3.29%)
Apr 13, 2021 8.818 8.941 8.663 8.800 31,020 -0.08(-0.89%)
Apr 12, 2021 8.985 9.083 8.827 8.879 51,106 -0.18(-2.03%)
Apr 09, 2021 9.177 9.283 8.879 9.063 66,511 -0.08(-0.86%)
Apr 08, 2021 8.932 9.204 8.853 9.142 46,124 +0.21(+2.36%)
Apr 07, 2021 8.993 9.072 8.792 8.932 68,644 -0.20(-2.21%)
Apr 06, 2021 9.125 9.239 9.020 9.134 45,440 -0.03(-0.29%)
Apr 05, 2021 9.274 9.423 9.002 9.160 121,976 -0.17(-1.79%)
Apr 01, 2021 9.195 9.537 8.840 9.326 91,381 +0.11(+1.14%)
Mar 31, 2021 9.221 9.283 9.011 9.221 70,211 -0.04(-0.38%)
Mar 30, 2021 9.353 9.411 9.116 9.256 62,732 -0.10(-1.03%)
Mar 29, 2021 9.624 9.882 9.142 9.353 111,484 -0.56(-5.66%)
Mar 26, 2021 9.388 10.15 9.083 9.914 158,920 +0.71(+7.71%)
Mar 25, 2021 9.265 9.335 8.660 9.204 211,010 -0.22(-2.33%)
Mar 24, 2021 9.274 9.762 9.274 9.423 66,914 +0.23(+2.48%)
Mar 23, 2021 10.05 10.08 9.090 9.195 190,751 -0.85(-8.46%)
Mar 22, 2021 9.624 10.65 9.624 10.05 409,298 +0.52(+5.43%)
Mar 19, 2021 10.16 10.33 9.528 9.528 226,458 -0.70(-6.85%)
Mar 18, 2021 10.52 10.86 10.18 10.23 174,317 -0.19(-1.85%)
Mar 17, 2021 9.721 10.51 9.638 10.42 153,926 +0.82(+8.49%)
Mar 16, 2021 9.156 9.712 9.156 9.607 41,124 -0.11(-1.08%)
Mar 15, 2021 9.537 9.765 9.011 9.712 118,585 -0.06(-0.63%)
Mar 12, 2021 9.852 9.905 9.624 9.773 41,184 +0.04(+0.36%)
Mar 11, 2021 9.940 9.970 9.467 9.738 62,678 -0.18(-1.77%)
Mar 10, 2021 9.391 10.16 9.391 9.914 107,906 +0.30(+3.10%)
Mar 09, 2021 10.56 10.60 9.502 9.616 183,627 -0.94(-8.89%)
Mar 08, 2021 9.274 10.69 9.274 10.55 181,194 +1.42(+15.55%)
Mar 05, 2021 8.897 9.186 8.851 9.134 167,704 +0.32(+3.68%)
Mar 04, 2021 8.660 8.879 8.625 8.809 77,145 +0.18(+2.13%)
Mar 03, 2021 8.502 8.879 8.372 8.625 93,822 +0.28(+3.36%)
Mar 02, 2021 8.073 8.502 7.950 8.345 62,960 +0.22(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.