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

Open Bank (NQ: OPBK )

9.620 UNCHANGED
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 (%)
Feb 28, 2020 6.988 7.923 6.988 7.452 73,398 -0.29(-3.80%)
Feb 27, 2020 8.083 8.201 7.746 7.746 50,695 -0.35(-4.37%)
Feb 26, 2020 8.327 8.378 8.024 8.100 13,322 -0.13(-1.54%)
Feb 25, 2020 8.437 8.445 8.024 8.226 113,255 -0.19(-2.20%)
Feb 24, 2020 8.428 8.470 8.336 8.411 80,819 -0.09(-1.09%)
Feb 21, 2020 8.529 8.571 8.470 8.504 33,017 -0.03(-0.30%)
Feb 20, 2020 8.512 8.555 8.496 8.529 13,823 +0.03(+0.30%)
Feb 19, 2020 8.529 8.571 8.496 8.504 24,476 -0.01(-0.10%)
Feb 18, 2020 8.496 8.550 8.462 8.512 82,343 +0.03(+0.40%)
Feb 14, 2020 8.420 8.496 8.420 8.479 13,420 +0.03(+0.40%)
Feb 13, 2020 8.403 8.454 8.361 8.445 45,276 +0.03(+0.30%)
Feb 12, 2020 8.454 8.454 8.378 8.420 40,364 +0.06(+0.70%)
Feb 11, 2020 8.454 8.454 8.357 8.361 44,945 -0.06(-0.70%)
Feb 10, 2020 9.026 9.026 8.336 8.420 55,018 +0.01(+0.10%)
Feb 07, 2020 8.382 8.424 8.378 8.411 44,300 +0.06(+0.71%)
Feb 06, 2020 8.420 8.428 8.352 8.352 29,963 -0.10(-1.20%)
Feb 05, 2020 8.529 8.571 8.454 8.454 25,817 -0.03(-0.30%)
Feb 04, 2020 8.479 8.562 8.412 8.479 21,215 +0.08(+1.00%)
Feb 03, 2020 8.429 8.487 8.329 8.395 310,379 +0.04(+0.50%)
Jan 31, 2020 8.395 8.479 8.303 8.353 79,529 -0.13(-1.58%)
Jan 30, 2020 8.228 8.487 8.228 8.487 20,192 +0.17(+2.01%)
Jan 29, 2020 8.445 8.454 8.311 8.320 8,135 -0.08(-1.00%)
Jan 28, 2020 8.429 8.429 8.395 8.404 7,475 +0.08(+0.90%)
Jan 27, 2020 8.470 8.470 8.328 8.328 16,337 -0.06(-0.70%)
Jan 24, 2020 8.646 8.646 8.190 8.387 8,132 +0.21(+2.56%)
Jan 23, 2020 8.236 8.286 8.178 8.178 7,093 -0.02(-0.20%)
Jan 22, 2020 8.211 8.286 8.194 8.194 3,104 -0.03(-0.41%)
Jan 21, 2020 8.278 8.387 8.161 8.228 18,829 -0.05(-0.61%)
Jan 17, 2020 8.345 8.362 8.261 8.278 13,992 +0.02(+0.20%)
Jan 16, 2020 8.228 8.479 8.186 8.261 25,234 +0.12(+1.44%)
Jan 15, 2020 8.161 8.186 8.111 8.144 22,140 +0.03(+0.31%)
Jan 14, 2020 8.144 8.178 8.119 8.119 25,134 -0.03(-0.41%)
Jan 13, 2020 8.211 8.320 8.119 8.153 99,140 +0.02(+0.21%)
Jan 10, 2020 8.194 8.278 8.111 8.136 142,435 -0.04(-0.51%)
Jan 09, 2020 8.236 8.270 8.178 8.178 7,598 -0.06(-0.71%)
Jan 08, 2020 8.161 8.320 8.161 8.236 14,775 +0.03(+0.31%)
Jan 07, 2020 8.445 8.445 8.111 8.211 13,499 -0.20(-2.39%)
Jan 06, 2020 8.429 8.587 8.412 8.412 8,525 -0.05(-0.59%)
Jan 03, 2020 8.479 8.561 8.420 8.462 6,577 -0.09(-1.08%)
Jan 02, 2020 8.362 8.596 8.345 8.554 8,251 -0.12(-1.35%)
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%)
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.