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

Open Bank (NQ: OPBK )

9.620 -0.250 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 8.295 8.295 8.178 8.178 7,653 -0.09(-1.11%)
Nov 27, 2019 8.278 8.362 8.228 8.270 34,681 +0.00(+0.05%)
Nov 26, 2019 8.144 8.278 8.144 8.266 116,794 +0.15(+1.80%)
Nov 25, 2019 8.144 8.186 8.094 8.119 30,895 -0.01(-0.10%)
Nov 22, 2019 8.178 8.178 8.094 8.128 103,567 -0.01(-0.10%)
Nov 21, 2019 8.169 8.169 8.094 8.136 6,076 +0.04(+0.52%)
Nov 20, 2019 8.128 8.178 8.094 8.094 30,195 -0.03(-0.41%)
Nov 19, 2019 8.136 8.153 8.086 8.128 28,448 +0.04(+0.52%)
Nov 18, 2019 8.111 8.186 8.056 8.086 168,684 +0.02(+0.21%)
Nov 15, 2019 8.102 8.119 8.069 8.069 44,966 +0.00(+0.00%)
Nov 14, 2019 8.011 8.119 8.011 8.069 11,311 -0.02(-0.21%)
Nov 13, 2019 8.036 8.111 8.019 8.086 3,988 +0.04(+0.52%)
Nov 12, 2019 8.094 8.169 8.044 8.044 11,112 +0.00(+0.00%)
Nov 11, 2019 8.136 8.161 8.044 8.044 1,712 -0.08(-1.03%)
Nov 08, 2019 8.136 8.220 8.119 8.128 11,720 -0.06(-0.71%)
Nov 07, 2019 8.194 8.224 8.182 8.186 17,063 +0.08(+1.03%)
Nov 06, 2019 8.270 8.270 8.094 8.102 17,602 -0.06(-0.72%)
Nov 05, 2019 8.128 8.194 8.119 8.161 46,931 +0.01(+0.10%)
Nov 04, 2019 8.194 8.228 8.061 8.153 18,401 -0.04(-0.51%)
Nov 01, 2019 8.153 8.244 8.086 8.194 25,964 +0.04(+0.51%)
Oct 31, 2019 8.003 8.194 8.003 8.153 11,872 +0.00(+0.00%)
Oct 30, 2019 8.277 8.277 7.986 8.153 52,268 -0.12(-1.51%)
Oct 29, 2019 8.277 8.302 8.253 8.277 13,856 +0.00(+0.00%)
Oct 28, 2019 8.286 8.394 8.186 8.277 14,840 +0.04(+0.45%)
Oct 25, 2019 8.236 8.311 8.153 8.240 8,053 +0.00(+0.05%)
Oct 24, 2019 8.053 8.294 8.053 8.236 26,921 +0.12(+1.43%)
Oct 23, 2019 8.144 8.144 8.053 8.119 10,230 +0.10(+1.24%)
Oct 22, 2019 8.053 8.178 7.961 8.020 9,331 -0.09(-1.13%)
Oct 21, 2019 8.094 8.186 8.070 8.111 17,069 +0.08(+1.04%)
Oct 18, 2019 7.945 8.111 7.945 8.028 31,614 +0.02(+0.21%)
Oct 17, 2019 8.103 8.103 7.936 8.011 11,674 -0.10(-1.23%)
Oct 16, 2019 8.128 8.144 8.045 8.111 10,927 +0.00(+0.00%)
Oct 15, 2019 8.078 8.153 8.053 8.111 7,289 +0.00(+0.00%)
Oct 14, 2019 8.028 8.136 7.986 8.111 8,366 +0.01(+0.10%)
Oct 11, 2019 8.144 8.236 8.103 8.103 23,920 -0.02(-0.20%)
Oct 10, 2019 8.119 8.219 8.094 8.119 24,346 +0.01(+0.10%)
Oct 09, 2019 7.953 8.186 7.953 8.111 21,352 +0.17(+2.09%)
Oct 08, 2019 8.086 8.111 7.928 7.945 50,021 -0.20(-2.45%)
Oct 07, 2019 8.153 8.165 8.094 8.144 11,223 +0.05(+0.62%)
Oct 04, 2019 8.128 8.161 7.995 8.094 34,498 -0.01(-0.10%)
Oct 03, 2019 7.995 8.178 7.953 8.103 32,615 +0.03(+0.41%)
Oct 02, 2019 7.783 8.128 7.783 8.070 45,544 +0.12(+1.46%)
Oct 01, 2019 8.111 8.228 7.945 7.953 56,958 -0.18(-2.25%)
Sep 30, 2019 8.203 8.219 8.119 8.136 28,390 +0.00(+0.00%)
Sep 27, 2019 8.186 8.211 8.119 8.136 19,353 -0.03(-0.41%)
Sep 26, 2019 8.302 8.361 8.078 8.169 122,330 -0.19(-2.29%)
Sep 25, 2019 8.203 8.427 8.203 8.361 47,441 +0.17(+2.03%)
Sep 24, 2019 8.269 8.444 8.086 8.194 33,027 -0.01(-0.10%)
Sep 23, 2019 8.219 8.327 8.111 8.203 42,427 +0.02(+0.20%)
Sep 20, 2019 8.377 8.485 8.144 8.186 467,358 -0.21(-2.48%)
Sep 19, 2019 8.319 8.485 8.269 8.394 153,930 -0.05(-0.59%)
Sep 18, 2019 8.402 8.485 8.402 8.444 84,972 +0.06(+0.69%)
Sep 17, 2019 8.319 8.519 8.095 8.386 185,306 -0.01(-0.10%)
Sep 16, 2019 8.236 8.477 8.236 8.394 137,567 +0.14(+1.71%)
Sep 13, 2019 8.294 8.319 8.100 8.253 63,107 -0.02(-0.30%)
Sep 12, 2019 8.236 8.319 8.186 8.277 82,277 +0.07(+0.81%)
Sep 11, 2019 8.203 8.269 8.111 8.211 72,477 +0.02(+0.30%)
Sep 10, 2019 7.903 8.277 7.820 8.186 72,594 +0.25(+3.14%)
Sep 09, 2019 7.795 8.061 7.587 7.936 74,104 +0.23(+3.02%)
Sep 06, 2019 7.679 7.828 7.637 7.703 10,578 +0.02(+0.22%)
Sep 05, 2019 7.654 7.862 7.558 7.687 10,674 +0.11(+1.43%)
Sep 04, 2019 7.787 7.853 7.475 7.579 21,056 -0.18(-2.36%)
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.