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 (%)
Dec 31, 2019 8.487 8.688 8.445 8.671 27,984 +0.13(+1.57%)
Dec 30, 2019 8.462 8.587 8.378 8.537 37,836 +0.03(+0.34%)
Dec 27, 2019 8.512 8.571 8.508 8.508 16,145 -0.01(-0.15%)
Dec 26, 2019 8.412 8.562 8.412 8.521 8,297 +0.11(+1.29%)
Dec 24, 2019 8.404 8.412 8.312 8.412 1,913 +0.06(+0.70%)
Dec 23, 2019 8.395 8.395 8.345 8.353 13,078 -0.03(-0.30%)
Dec 20, 2019 8.404 8.404 8.353 8.378 80,844 -0.03(-0.30%)
Dec 19, 2019 8.470 8.487 8.286 8.404 39,721 -0.14(-1.66%)
Dec 18, 2019 8.404 8.571 8.278 8.546 59,325 +0.19(+2.30%)
Dec 17, 2019 8.337 8.487 8.337 8.353 47,715 -0.01(-0.10%)
Dec 16, 2019 8.571 8.587 8.362 8.362 31,516 -0.04(-0.50%)
Dec 13, 2019 8.362 8.562 8.342 8.404 21,407 +0.10(+1.21%)
Dec 12, 2019 8.303 8.404 8.220 8.303 42,589 -0.06(-0.70%)
Dec 11, 2019 8.286 8.395 8.194 8.362 19,100 +0.14(+1.73%)
Dec 10, 2019 8.345 8.416 8.161 8.220 44,653 -0.19(-2.29%)
Dec 09, 2019 8.303 8.512 8.295 8.412 19,452 +0.04(+0.50%)
Dec 06, 2019 8.353 8.387 8.345 8.370 22,842 +0.07(+0.81%)
Dec 05, 2019 8.228 8.353 8.228 8.303 14,633 +0.09(+1.12%)
Dec 04, 2019 8.228 8.245 8.119 8.211 6,264 +0.08(+0.93%)
Dec 03, 2019 8.161 8.169 8.111 8.136 13,024 -0.01(-0.10%)
Dec 02, 2019 8.169 8.220 8.128 8.144 11,008 -0.03(-0.41%)
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%)
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.