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 (%)
Apr 30, 2019 7.730 7.845 7.656 7.755 107,678 +0.06(+0.75%)
Apr 29, 2019 7.566 7.780 7.566 7.697 26,336 +0.21(+2.75%)
Apr 26, 2019 7.203 7.590 7.187 7.491 33,647 +0.32(+4.48%)
Apr 25, 2019 7.228 7.409 7.170 7.170 9,173 -0.12(-1.58%)
Apr 24, 2019 7.417 7.417 7.286 7.286 19,769 +0.03(+0.45%)
Apr 23, 2019 7.297 7.297 7.212 7.253 93,004 -0.01(-0.11%)
Apr 22, 2019 7.357 7.450 7.256 7.261 8,844 -0.23(-3.08%)
Apr 18, 2019 7.269 7.508 7.269 7.491 17,734 +0.18(+2.48%)
Apr 17, 2019 7.294 7.384 7.212 7.310 64,226 +0.02(+0.34%)
Apr 16, 2019 7.302 7.327 7.203 7.286 30,366 -0.07(-0.90%)
Apr 15, 2019 7.368 7.393 7.244 7.352 31,259 -0.07(-0.89%)
Apr 12, 2019 7.343 7.417 7.319 7.417 27,209 +0.12(+1.58%)
Apr 11, 2019 7.294 7.335 7.195 7.302 31,234 +0.00(+0.00%)
Apr 10, 2019 7.228 7.302 7.187 7.302 44,094 +0.07(+0.91%)
Apr 09, 2019 7.446 7.504 7.228 7.236 31,953 -0.28(-3.72%)
Apr 08, 2019 7.508 7.540 7.417 7.516 35,572 -0.02(-0.22%)
Apr 05, 2019 7.352 7.566 7.352 7.533 31,461 +0.17(+2.35%)
Apr 04, 2019 7.286 7.417 7.212 7.360 43,488 +0.05(+0.68%)
Apr 03, 2019 7.459 7.500 7.220 7.310 37,116 -0.04(-0.56%)
Apr 02, 2019 7.475 7.508 7.294 7.352 28,090 -0.15(-1.98%)
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.