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 (%)
Jun 30, 2023 8.050 8.069 7.795 8.021 20,379 +0.13(+1.69%)
Jun 29, 2023 7.774 7.964 7.774 7.888 20,299 +0.16(+2.09%)
Jun 28, 2023 7.926 7.926 7.726 7.726 32,536 -0.20(-2.52%)
Jun 27, 2023 7.917 7.983 7.897 7.926 31,687 -0.05(-0.60%)
Jun 26, 2023 7.964 8.002 7.907 7.973 17,209 +0.06(+0.72%)
Jun 23, 2023 7.992 8.069 7.859 7.916 43,545 -0.01(-0.12%)
Jun 22, 2023 8.017 8.017 7.864 7.926 24,213 -0.05(-0.60%)
Jun 21, 2023 7.907 8.049 7.907 7.973 27,557 +0.03(+0.36%)
Jun 20, 2023 8.116 8.116 7.897 7.945 21,614 -0.12(-1.53%)
Jun 16, 2023 8.088 8.145 7.992 8.069 39,765 -0.05(-0.59%)
Jun 15, 2023 8.021 8.135 7.869 8.116 36,258 +0.41(+5.31%)
May 08, 2023 7.895 8.128 7.688 7.707 80,742 -0.19(-2.38%)
May 05, 2023 7.895 7.895 7.641 7.895 12,343 +0.13(+1.69%)
May 04, 2023 7.998 7.998 7.641 7.763 30,979 -0.30(-3.72%)
May 03, 2023 8.551 8.551 7.970 8.063 47,802 -0.02(-0.23%)
May 02, 2023 8.973 8.973 8.016 8.082 54,439 -0.31(-3.69%)
May 01, 2023 8.466 8.570 8.332 8.391 47,244 -0.13(-1.54%)
Apr 28, 2023 8.457 8.663 8.457 8.523 61,309 +0.10(+1.22%)
Apr 27, 2023 8.354 8.499 8.345 8.420 34,849 +0.02(+0.22%)
Apr 26, 2023 8.466 8.466 8.354 8.401 11,496 -0.01(-0.11%)
Apr 25, 2023 8.607 8.607 8.401 8.410 23,729 -0.12(-1.43%)
Apr 24, 2023 8.541 8.598 8.491 8.532 38,403 +0.07(+0.78%)
Apr 21, 2023 8.485 8.551 8.345 8.466 10,368 -0.07(-0.77%)
Apr 20, 2023 8.532 8.570 8.391 8.532 11,814 +0.00(+0.00%)
Apr 19, 2023 8.438 8.551 8.372 8.532 24,300 +0.10(+1.22%)
Apr 18, 2023 8.345 8.504 8.204 8.429 33,636 +0.04(+0.45%)
Apr 17, 2023 8.457 8.485 8.285 8.391 12,720 +0.12(+1.47%)
Apr 14, 2023 8.541 8.541 8.190 8.270 20,589 -0.12(-1.45%)
Apr 13, 2023 8.373 8.588 8.298 8.391 26,286 +0.15(+1.82%)
Apr 12, 2023 8.265 8.312 8.157 8.241 39,762 +0.15(+1.85%)
Apr 11, 2023 8.195 8.307 8.091 8.091 13,393 -0.02(-0.23%)
Apr 10, 2023 8.204 8.288 8.110 8.110 23,141 -0.03(-0.35%)
Apr 06, 2023 8.082 8.251 8.082 8.138 32,770 +0.06(+0.70%)
Apr 05, 2023 8.373 8.466 8.073 8.082 33,612 -0.43(-5.07%)
Apr 04, 2023 8.691 8.691 8.307 8.513 96,036 -0.14(-1.63%)
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.