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

Open Bank (NQ: OPBK )

9.940 +0.070 (+0.71%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 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 30, 2021 12.31 12.52 12.07 12.17 31,836 -0.15(-1.24%)
Nov 29, 2021 12.42 12.53 12.10 12.32 79,496 +0.50(+4.24%)
Nov 26, 2021 12.04 12.04 11.19 11.82 50,701 -0.39(-3.22%)
Nov 24, 2021 12.20 12.37 12.04 12.22 11,775 -0.03(-0.22%)
Nov 23, 2021 12.07 12.41 12.07 12.24 31,750 +0.20(+1.64%)
Nov 22, 2021 11.82 12.28 11.78 12.04 169,618 +0.29(+2.50%)
Nov 19, 2021 11.75 11.84 11.75 11.75 17,087 -0.09(-0.76%)
Nov 18, 2021 11.87 11.84 11.74 11.84 37,905 +0.00(+0.00%)
Nov 17, 2021 11.89 12.13 11.72 11.84 36,173 -0.03(-0.23%)
Nov 16, 2021 11.56 11.88 11.55 11.87 60,699 +0.37(+3.19%)
Nov 15, 2021 11.25 11.53 11.24 11.50 33,508 +0.26(+2.27%)
Nov 12, 2021 11.23 11.24 11.14 11.24 37,359 +0.02(+0.20%)
Nov 11, 2021 11.19 11.23 11.18 11.22 45,506 +0.12(+1.05%)
Nov 10, 2021 11.05 11.11 49,575 +0.09(+0.81%)
Nov 09, 2021 11.10 11.10 10.96 11.02 14,755 -0.08(-0.73%)
Nov 08, 2021 11.14 11.14 10.88 11.10 44,873 -0.04(-0.40%)
Nov 05, 2021 11.14 11.14 11.06 11.14 12,354 +0.06(+0.56%)
Nov 04, 2021 11.31 11.35 11.00 11.08 39,704 -0.27(-2.35%)
Nov 03, 2021 10.91 11.54 10.80 11.35 163,629 +0.75(+7.04%)
Nov 02, 2021 10.39 10.65 10.34 10.60 42,310 +0.28(+2.66%)
Nov 01, 2021 9.712 10.42 9.836 10.32 53,576 +0.49(+4.96%)
Oct 29, 2021 9.765 9.863 9.587 9.836 33,029 +0.43(+4.53%)
Oct 28, 2021 9.481 9.561 9.410 9.410 6,165 +0.04(+0.38%)
Oct 27, 2021 9.476 9.476 9.348 9.374 13,864 -0.17(-1.77%)
Oct 26, 2021 9.481 9.543 9.543 3,593 +0.09(+0.94%)
Oct 25, 2021 9.445 9.516 9.365 9.454 36,895 +0.00(+0.02%)
Oct 22, 2021 9.339 9.482 9.339 9.452 10,203 +0.11(+1.21%)
Oct 21, 2021 9.367 9.405 9.303 9.339 9,471 -0.05(-0.57%)
Oct 20, 2021 9.286 9.481 9.286 9.392 9,541 +0.11(+1.15%)
Oct 19, 2021 9.321 9.357 9.250 9.286 20,232 +0.00(+0.00%)
Oct 18, 2021 9.241 9.312 9.232 9.286 14,279 +0.05(+0.58%)
Oct 15, 2021 9.188 9.312 9.188 9.232 16,092 +0.07(+0.78%)
Oct 14, 2021 9.277 9.286 9.161 9.161 20,152 -0.05(-0.58%)
Oct 13, 2021 9.215 9.215 9.170 9.215 9,044 +0.01(+0.10%)
Oct 12, 2021 9.294 9.294 9.188 9.206 1,903 +0.02(+0.19%)
Oct 11, 2021 9.206 9.247 9.161 9.188 11,077 +0.00(+0.00%)
Oct 08, 2021 9.206 9.268 9.188 9.188 7,212 -0.02(-0.19%)
Oct 07, 2021 9.241 9.241 9.161 9.206 10,595 -0.02(-0.19%)
Oct 06, 2021 9.170 9.223 9.135 9.223 42,708 +0.06(+0.68%)
Oct 05, 2021 9.117 9.161 9.028 9.161 10,801 +0.05(+0.58%)
Oct 04, 2021 9.197 9.197 9.055 9.108 9,095 +0.01(+0.10%)
Oct 01, 2021 9.152 9.179 9.046 9.099 14,102 -0.04(-0.49%)
Sep 30, 2021 9.064 9.143 9.064 9.143 11,588 +0.08(+0.88%)
Sep 29, 2021 9.206 9.206 9.064 9.064 13,578 +0.04(+0.49%)
Sep 28, 2021 9.019 9.077 9.019 9.019 27,380 -0.04(-0.39%)
Sep 27, 2021 8.948 9.072 8.904 9.055 15,753 +0.10(+1.09%)
Sep 24, 2021 8.842 8.984 8.788 8.957 16,030 +0.12(+1.31%)
Sep 23, 2021 8.657 8.922 8.657 8.842 12,387 +0.08(+0.91%)
Sep 22, 2021 8.700 8.788 8.700 8.762 8,980 +0.08(+0.92%)
Sep 21, 2021 8.655 8.788 8.655 8.682 14,927 -0.03(-0.31%)
Sep 20, 2021 8.620 8.762 8.620 8.709 33,579 -0.01(-0.10%)
Sep 17, 2021 8.797 8.797 8.664 8.717 38,119 -0.08(-0.91%)
Sep 16, 2021 8.788 8.805 8.744 8.797 17,038 -0.02(-0.20%)
Sep 15, 2021 8.842 8.842 8.655 8.815 21,282 +0.02(+0.20%)
Sep 14, 2021 8.797 8.855 8.753 8.797 19,725 -0.01(-0.10%)
Sep 13, 2021 8.919 8.921 8.797 8.806 14,792 -0.04(-0.40%)
Sep 10, 2021 8.930 8.930 8.824 8.842 14,515 +0.00(+0.00%)
Sep 09, 2021 8.904 8.922 8.824 8.842 19,160 -0.10(-1.09%)
Sep 08, 2021 8.895 8.939 8.895 8.939 23,786 +0.01(+0.10%)
Sep 07, 2021 8.930 8.939 8.842 8.930 22,331 +0.05(+0.60%)
Sep 03, 2021 8.904 8.948 8.877 8.877 37,104 -0.03(-0.30%)
Sep 02, 2021 8.895 8.957 8.895 8.904 2,911 +0.02(+0.20%)
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.