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

Open Bank (NQ: OPBK )

9.780 -0.090 (-0.91%)
Streaming Delayed Price Updated: 2:29 PM 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 (%)
Dec 31, 2018 7.126 7.388 7.060 7.265 25,761 +0.14(+1.95%)
Dec 28, 2018 7.126 7.126 6.995 7.126 68,004 +0.01(+0.12%)
Dec 27, 2018 6.921 7.126 6.831 7.118 17,161 +0.16(+2.24%)
Dec 26, 2018 6.765 7.126 6.618 6.962 39,809 +0.26(+3.91%)
Dec 24, 2018 6.692 7.019 6.618 6.700 85,708 +0.04(+0.61%)
Dec 21, 2018 6.921 6.991 6.659 6.659 74,963 -0.25(-3.56%)
Dec 20, 2018 6.757 7.093 6.610 6.905 75,357 +0.23(+3.44%)
Dec 19, 2018 7.044 7.191 6.643 6.675 70,923 -0.33(-4.68%)
Dec 18, 2018 7.216 7.281 6.970 7.003 33,907 -0.11(-1.50%)
Dec 17, 2018 7.232 7.322 7.052 7.109 31,436 -0.07(-1.03%)
Dec 14, 2018 7.265 7.388 7.109 7.183 49,569 -0.11(-1.57%)
Dec 13, 2018 7.429 7.617 7.191 7.298 24,951 -0.19(-2.52%)
Dec 12, 2018 7.281 8.101 7.224 7.486 109,143 +0.15(+2.01%)
Dec 11, 2018 7.462 7.585 7.171 7.339 63,499 -0.10(-1.32%)
Dec 10, 2018 7.445 7.601 7.240 7.437 59,918 +0.02(+0.33%)
Dec 07, 2018 7.511 7.691 7.363 7.412 20,145 -0.17(-2.27%)
Dec 06, 2018 7.625 8.019 7.544 7.585 20,160 -0.02(-0.32%)
Dec 04, 2018 8.019 8.101 7.585 7.609 25,517 -0.42(-5.20%)
Dec 03, 2018 8.076 8.158 7.814 8.027 51,744 +0.08(+1.03%)
Nov 30, 2018 8.027 8.125 7.847 7.945 60,068 -0.04(-0.51%)
Nov 29, 2018 8.158 8.174 7.945 7.986 11,383 -0.16(-1.91%)
Nov 28, 2018 7.888 8.174 7.888 8.141 41,633 +0.20(+2.58%)
Nov 27, 2018 8.002 8.109 7.888 7.937 19,323 -0.07(-0.82%)
Nov 26, 2018 8.191 8.191 7.961 8.002 31,191 -0.18(-2.20%)
Nov 23, 2018 7.953 8.191 7.912 8.182 33,575 +0.15(+1.83%)
Nov 21, 2018 8.035 8.035 8.035 0 -0.03(-0.41%)
Nov 20, 2018 8.215 8.232 8.043 8.068 21,137 -0.25(-3.05%)
Nov 19, 2018 8.305 8.477 8.207 8.322 103,414 +0.06(+0.69%)
Nov 16, 2018 8.297 8.526 8.223 8.264 16,848 -0.08(-0.98%)
Nov 15, 2018 8.461 8.584 8.182 8.346 26,277 -0.09(-1.07%)
Nov 14, 2018 8.600 8.600 8.428 8.436 14,122 -0.03(-0.39%)
Nov 13, 2018 8.617 8.617 8.461 8.469 32,792 -0.02(-0.29%)
Nov 12, 2018 8.739 8.739 8.477 8.494 11,084 -0.18(-2.08%)
Nov 09, 2018 8.739 8.739 8.502 8.674 42,976 -0.07(-0.75%)
Nov 08, 2018 8.576 8.739 8.341 8.739 25,714 +0.20(+2.40%)
Nov 07, 2018 8.526 8.567 8.354 8.535 10,575 +0.12(+1.46%)
Nov 06, 2018 8.657 8.657 8.207 8.412 6,196 -0.20(-2.28%)
Nov 05, 2018 8.625 8.682 8.518 8.608 17,401 +0.06(+0.67%)
Nov 02, 2018 8.461 8.608 8.379 8.551 8,912 +0.10(+1.16%)
Nov 01, 2018 8.420 8.494 8.420 8.453 10,818 -0.05(-0.58%)
Oct 31, 2018 8.617 8.715 7.691 8.502 69,972 -0.14(-1.61%)
Oct 30, 2018 8.354 8.731 8.297 8.641 34,908 +0.29(+3.43%)
Oct 29, 2018 8.354 8.354 8.273 8.354 13,487 +0.00(+0.00%)
Oct 26, 2018 8.035 8.354 7.634 8.354 26,982 +0.04(+0.49%)
Oct 25, 2018 7.494 8.313 7.281 8.313 252,036 +0.67(+8.79%)
Oct 24, 2018 7.920 8.125 7.363 7.642 12,460 -0.28(-3.52%)
Oct 23, 2018 7.920 8.150 7.871 7.920 12,864 -0.11(-1.33%)
Oct 22, 2018 8.141 8.256 7.953 8.027 12,046 -0.02(-0.31%)
Oct 19, 2018 8.166 8.223 8.010 8.051 25,517 -0.29(-3.44%)
Oct 18, 2018 8.313 8.395 8.117 8.338 20,939 -0.02(-0.29%)
Oct 17, 2018 8.502 8.510 8.363 8.363 17,875 -0.26(-3.04%)
Oct 16, 2018 8.608 8.625 8.502 8.625 10,170 +0.02(+0.29%)
Oct 15, 2018 8.789 8.789 8.543 8.600 35,898 -0.20(-2.33%)
Oct 12, 2018 9.247 9.247 8.797 8.805 46,516 -0.36(-3.93%)
Oct 11, 2018 9.264 9.264 9.133 9.165 17,826 -0.13(-1.41%)
Oct 10, 2018 9.401 9.401 9.280 9.296 32,594 -0.07(-0.70%)
Oct 09, 2018 9.337 9.460 9.337 9.362 29,834 -0.03(-0.35%)
Oct 08, 2018 9.468 9.468 9.378 9.395 13,408 +0.03(+0.35%)
Oct 05, 2018 9.460 9.509 9.362 9.362 8,424 -0.05(-0.52%)
Oct 04, 2018 9.436 9.558 9.378 9.411 16,075 -0.07(-0.78%)
Oct 03, 2018 9.444 9.542 9.419 9.485 59,236 +0.01(+0.09%)
Oct 02, 2018 9.591 9.640 9.386 9.477 36,871 -0.07(-0.77%)
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.