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 (%)
Mar 31, 2023 8.464 8.616 8.349 8.354 32,887 -0.10(-1.22%)
Mar 30, 2023 8.570 8.673 8.438 8.457 27,963 -0.09(-1.10%)
Mar 29, 2023 8.654 8.654 8.541 8.551 16,057 +0.09(+1.11%)
Mar 28, 2023 8.532 8.720 8.438 8.457 37,403 -0.07(-0.77%)
Mar 27, 2023 8.616 9.479 8.495 8.523 65,294 +0.00(+0.00%)
Mar 24, 2023 8.448 8.616 8.363 8.523 47,801 +0.08(+1.00%)
Mar 23, 2023 9.142 9.142 8.438 8.438 62,531 -0.59(-6.54%)
Mar 22, 2023 9.048 9.115 8.954 9.029 27,296 +0.08(+0.84%)
Mar 21, 2023 8.616 9.104 8.616 8.954 40,778 +0.46(+5.41%)
Mar 20, 2023 8.635 8.729 8.495 8.495 41,363 -0.16(-1.84%)
Mar 17, 2023 8.984 8.984 8.626 8.654 74,786 -0.36(-3.95%)
Mar 16, 2023 8.626 9.029 8.626 9.010 19,204 +0.39(+4.57%)
Mar 15, 2023 8.616 8.738 8.541 8.616 45,279 -0.10(-1.18%)
Mar 14, 2023 9.170 9.235 8.720 8.720 82,531 -0.29(-3.23%)
Mar 13, 2023 9.573 9.593 8.870 9.010 125,702 -0.69(-7.15%)
Mar 10, 2023 9.742 9.798 9.563 9.704 28,493 -0.06(-0.58%)
Mar 09, 2023 10.25 10.25 9.760 9.760 30,299 -0.49(-4.76%)
Mar 08, 2023 10.37 10.37 10.25 10.25 9,322 -0.07(-0.64%)
Mar 07, 2023 10.44 10.44 10.31 10.31 14,583 -0.19(-1.79%)
Mar 06, 2023 10.56 10.56 10.48 10.50 11,707 -0.05(-0.44%)
Mar 03, 2023 10.60 10.60 10.50 10.55 14,074 +0.03(+0.27%)
Mar 02, 2023 10.55 10.58 10.50 10.52 6,796 -0.08(-0.80%)
Mar 01, 2023 10.50 10.64 10.50 10.60 44,260 +0.04(+0.35%)
Feb 28, 2023 10.59 10.67 10.55 10.57 6,106 -0.04(-0.35%)
Feb 27, 2023 10.61 10.68 10.58 10.60 11,464 -0.01(-0.09%)
Feb 24, 2023 10.64 10.66 10.55 10.61 18,261 -0.05(-0.44%)
Feb 23, 2023 10.62 10.72 10.55 10.66 17,662 -0.03(-0.26%)
Feb 22, 2023 10.71 10.75 10.66 10.69 12,583 -0.01(-0.09%)
Feb 21, 2023 10.79 10.84 10.70 10.70 43,452 -0.08(-0.78%)
Feb 17, 2023 10.78 10.78 10.70 10.78 16,308 +0.05(+0.44%)
Feb 16, 2023 10.80 10.87 10.71 10.74 11,289 -0.07(-0.61%)
Feb 15, 2023 10.84 10.88 10.80 10.80 21,131 -0.01(-0.09%)
Feb 14, 2023 10.86 10.90 10.81 10.81 13,894 -0.04(-0.35%)
Feb 13, 2023 10.89 10.89 10.80 10.85 30,295 +0.01(+0.09%)
Feb 10, 2023 10.82 10.87 10.79 10.84 20,314 +0.05(+0.43%)
Feb 09, 2023 10.76 10.83 10.66 10.79 7,635 +0.03(+0.26%)
Feb 08, 2023 10.85 11.01 10.68 10.76 39,117 -0.19(-1.71%)
Feb 07, 2023 10.87 11.02 10.64 10.95 37,615 +0.01(+0.08%)
Feb 06, 2023 10.88 11.01 10.84 10.94 33,880 +0.08(+0.77%)
Feb 03, 2023 10.67 10.92 10.61 10.86 20,780 +0.14(+1.30%)
Feb 02, 2023 10.52 10.77 10.49 10.72 18,202 +0.20(+1.94%)
Feb 01, 2023 10.54 10.63 10.43 10.51 34,911 -0.01(-0.09%)
Jan 31, 2023 10.48 10.61 10.48 10.52 18,218 +0.02(+0.18%)
Jan 30, 2023 10.60 10.67 10.47 10.51 19,011 -0.17(-1.57%)
Jan 27, 2023 10.77 10.77 10.45 10.67 12,074 -0.05(-0.43%)
Jan 26, 2023 10.50 10.77 10.50 10.72 12,164 +0.32(+3.03%)
Jan 25, 2023 10.16 10.46 10.10 10.40 30,168 +0.22(+2.19%)
Jan 24, 2023 10.10 10.20 10.03 10.18 33,954 +0.05(+0.46%)
Jan 23, 2023 10.36 10.45 10.10 10.13 74,075 -0.33(-3.19%)
Jan 20, 2023 10.47 10.58 10.38 10.47 32,302 +0.00(+0.00%)
Jan 19, 2023 10.36 10.48 10.27 10.47 16,950 +0.05(+0.45%)
Jan 18, 2023 10.49 10.59 10.39 10.42 25,559 +0.00(+0.00%)
Jan 17, 2023 10.50 10.63 10.42 10.42 10,668 -0.11(-1.06%)
Jan 13, 2023 10.49 10.55 10.49 10.53 8,193 +0.04(+0.35%)
Jan 12, 2023 10.53 10.57 10.49 10.50 4,452 +0.07(+0.71%)
Jan 11, 2023 10.46 10.54 10.36 10.42 15,556 -0.04(-0.35%)
Jan 10, 2023 10.43 10.52 10.41 10.46 41,649 +0.10(+0.99%)
Jan 09, 2023 10.37 10.46 10.31 10.36 16,625 +0.11(+1.09%)
Jan 06, 2023 10.18 10.32 10.15 10.25 28,014 +0.10(+1.01%)
Jan 05, 2023 10.33 10.33 10.14 10.14 23,959 -0.20(-1.97%)
Jan 04, 2023 10.45 10.56 10.34 10.35 21,504 -0.10(-0.98%)
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.