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 (%)
Sep 30, 2019 8.203 8.219 8.119 8.136 28,390 +0.00(+0.00%)
Sep 27, 2019 8.186 8.211 8.119 8.136 19,353 -0.03(-0.41%)
Sep 26, 2019 8.302 8.361 8.078 8.169 122,330 -0.19(-2.29%)
Sep 25, 2019 8.203 8.427 8.203 8.361 47,441 +0.17(+2.03%)
Sep 24, 2019 8.269 8.444 8.086 8.194 33,027 -0.01(-0.10%)
Sep 23, 2019 8.219 8.327 8.111 8.203 42,427 +0.02(+0.20%)
Sep 20, 2019 8.377 8.485 8.144 8.186 467,358 -0.21(-2.48%)
Sep 19, 2019 8.319 8.485 8.269 8.394 153,930 -0.05(-0.59%)
Sep 18, 2019 8.402 8.485 8.402 8.444 84,972 +0.06(+0.69%)
Sep 17, 2019 8.319 8.519 8.095 8.386 185,306 -0.01(-0.10%)
Sep 16, 2019 8.236 8.477 8.236 8.394 137,567 +0.14(+1.71%)
Sep 13, 2019 8.294 8.319 8.100 8.253 63,107 -0.02(-0.30%)
Sep 12, 2019 8.236 8.319 8.186 8.277 82,277 +0.07(+0.81%)
Sep 11, 2019 8.203 8.269 8.111 8.211 72,477 +0.02(+0.30%)
Sep 10, 2019 7.903 8.277 7.820 8.186 72,594 +0.25(+3.14%)
Sep 09, 2019 7.795 8.061 7.587 7.936 74,104 +0.23(+3.02%)
Sep 06, 2019 7.679 7.828 7.637 7.703 10,578 +0.02(+0.22%)
Sep 05, 2019 7.654 7.862 7.558 7.687 10,674 +0.11(+1.43%)
Sep 04, 2019 7.787 7.853 7.475 7.579 21,056 -0.18(-2.36%)
Sep 03, 2019 7.770 7.770 7.620 7.762 103,517 -0.14(-1.79%)
Aug 30, 2019 7.845 7.945 7.795 7.903 12,861 -0.03(-0.42%)
Aug 29, 2019 7.570 8.078 7.570 7.936 50,598 +0.31(+4.03%)
Aug 28, 2019 7.387 7.629 7.254 7.629 24,149 +0.34(+4.68%)
Aug 27, 2019 7.595 7.595 7.288 7.288 24,942 -0.22(-2.88%)
Aug 26, 2019 7.487 7.504 7.371 7.504 9,027 +0.08(+1.12%)
Aug 23, 2019 7.404 7.479 7.246 7.421 30,772 +0.02(+0.34%)
Aug 22, 2019 7.787 7.787 7.387 7.396 12,316 -0.29(-3.79%)
Aug 21, 2019 7.670 7.845 7.342 7.687 15,451 +0.17(+2.21%)
Aug 20, 2019 7.695 7.845 7.512 7.520 14,128 -0.23(-3.00%)
Aug 19, 2019 7.862 7.862 7.753 7.753 7,441 -0.02(-0.32%)
Aug 16, 2019 7.421 7.837 7.421 7.778 23,680 +0.43(+5.89%)
Aug 15, 2019 7.404 7.520 7.246 7.346 22,738 +0.03(+0.46%)
Aug 14, 2019 7.495 7.495 7.296 7.312 23,164 -0.42(-5.48%)
Aug 13, 2019 7.878 7.886 7.429 7.737 10,622 +0.24(+3.22%)
Aug 12, 2019 7.787 7.787 7.396 7.495 17,747 -0.12(-1.64%)
Aug 09, 2019 7.654 7.795 7.487 7.620 51,327 -0.01(-0.11%)
Aug 08, 2019 7.429 7.886 7.429 7.629 47,986 +0.47(+6.50%)
Aug 07, 2019 7.245 7.345 6.989 7.163 11,309 -0.12(-1.70%)
Aug 06, 2019 7.320 7.403 7.279 7.287 6,818 +0.07(+1.03%)
Aug 05, 2019 7.609 7.609 7.212 7.212 67,894 -0.45(-5.93%)
Aug 02, 2019 8.048 8.048 7.560 7.667 36,391 -0.37(-4.63%)
Aug 01, 2019 8.122 8.188 7.932 8.039 31,635 -0.12(-1.42%)
Jul 31, 2019 8.188 8.230 8.106 8.155 14,794 -0.03(-0.40%)
Jul 30, 2019 8.073 8.230 8.064 8.188 13,536 +0.08(+1.02%)
Jul 29, 2019 8.089 8.227 8.089 8.106 5,325 +0.04(+0.51%)
Jul 26, 2019 7.948 8.230 7.948 8.064 7,375 +0.31(+3.94%)
Jul 25, 2019 8.213 8.221 7.758 7.758 7,000 -0.45(-5.44%)
Jul 24, 2019 8.221 8.271 8.164 8.205 21,206 +0.01(+0.10%)
Jul 23, 2019 7.982 8.205 7.965 8.197 10,923 +0.12(+1.43%)
Jul 22, 2019 8.172 8.197 7.990 8.081 7,726 -0.13(-1.61%)
Jul 19, 2019 8.048 8.221 7.866 8.213 10,639 +0.02(+0.30%)
Jul 18, 2019 7.616 8.188 7.616 8.188 9,341 +0.07(+0.81%)
Jul 17, 2019 8.114 8.221 7.485 8.122 15,393 -0.07(-0.81%)
Jul 16, 2019 8.172 8.188 8.015 8.188 25,315 +0.01(+0.10%)
Jul 15, 2019 8.188 8.188 7.775 8.180 11,790 -0.02(-0.30%)
Jul 12, 2019 7.932 8.255 7.928 8.205 15,354 -0.03(-0.40%)
Jul 11, 2019 8.180 8.246 8.122 8.238 16,077 +0.10(+1.22%)
Jul 10, 2019 8.015 8.230 7.990 8.139 10,161 +0.10(+1.23%)
Jul 09, 2019 8.246 8.246 7.990 8.039 7,616 -0.10(-1.22%)
Jul 08, 2019 8.172 8.221 7.940 8.139 10,922 -0.05(-0.61%)
Jul 05, 2019 8.230 8.304 7.957 8.188 6,166 -0.08(-1.00%)
Jul 03, 2019 8.114 8.337 8.081 8.271 10,155 +0.25(+3.09%)
Jul 02, 2019 8.023 8.097 7.866 8.023 12,849 -0.12(-1.42%)
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.