Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.26	11.79	11.17	11.68	100,095	-0.54(-4.42%)
Apr 28, 2022	12.09	12.32	11.85	12.22	45,449	+0.28(+2.34%)
Apr 27, 2022	11.97	12.29	11.88	11.94	42,158	+0.06(+0.53%)
Apr 26, 2022	11.98	12.09	11.85	11.88	51,909	-0.02(-0.15%)
Apr 25, 2022	12.18	12.18	11.83	11.90	117,428	-0.35(-2.87%)
Apr 22, 2022	12.22	12.50	11.81	12.25	29,387	-0.13(-1.02%)
Apr 21, 2022	12.54	12.87	12.29	12.37	63,201	-0.14(-1.15%)
Apr 20, 2022	12.67	12.87	12.40	12.52	37,955	-0.08(-0.64%)
Apr 19, 2022	12.08	12.67	11.99	12.60	38,256	+0.61(+5.11%)
Apr 18, 2022	12.08	12.16	11.90	11.99	31,763	-0.18(-1.48%)
Apr 14, 2022	12.08	12.25	11.97	12.17	24,455	+0.01(+0.07%)
Apr 13, 2022	12.10	12.19	12.09	12.16	19,018	-0.03(-0.22%)
Apr 12, 2022	12.10	12.30	12.09	12.18	17,447	+0.10(+0.82%)
Apr 11, 2022	12.02	12.27	11.88	12.08	31,302	+0.05(+0.45%)
Apr 08, 2022	11.90	12.10	11.80	12.03	47,926	+0.14(+1.21%)
Apr 07, 2022	12.35	12.35	11.87	11.89	80,162	-0.59(-4.70%)
Apr 06, 2022	12.75	12.75	12.41	12.47	33,950	-0.34(-2.67%)
Apr 05, 2022	12.95	12.96	12.75	12.81	72,336	-0.07(-0.56%)
Apr 04, 2022	12.63	12.97	12.53	12.89	86,884	+0.22(+1.71%)

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.