Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

9.890 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Apr 01, 2019 7.319 7.500 7.244 7.500 41,348 +0.30(+4.11%)
Mar 29, 2019 7.277 7.319 7.137 7.203 23,079 +0.02(+0.23%)
Mar 28, 2019 6.767 7.195 6.767 7.187 470,354 +0.43(+6.33%)
Mar 27, 2019 6.783 6.866 6.726 6.759 214,738 -0.04(-0.61%)
Mar 26, 2019 6.775 6.800 6.685 6.800 36,425 +0.09(+1.35%)
Mar 25, 2019 6.734 7.243 6.668 6.709 42,765 -0.02(-0.24%)
Mar 22, 2019 7.203 7.257 6.726 6.726 56,605 -0.49(-6.84%)
Mar 21, 2019 7.549 7.623 7.179 7.220 80,676 -0.39(-5.09%)
Mar 20, 2019 7.640 7.697 7.607 7.607 27,599 -0.10(-1.28%)
Mar 19, 2019 7.722 7.821 7.664 7.705 26,188 -0.11(-1.37%)
Mar 18, 2019 7.714 7.821 7.615 7.813 12,449 +0.07(+0.96%)
Mar 15, 2019 7.664 7.738 7.582 7.738 84,908 +0.07(+0.97%)
Mar 14, 2019 7.681 7.681 7.557 7.664 2,703 +0.03(+0.43%)
Mar 13, 2019 7.689 7.689 7.557 7.631 29,654 +0.05(+0.65%)
Mar 12, 2019 7.705 7.719 7.549 7.582 7,154 -0.11(-1.39%)
Mar 11, 2019 7.631 7.705 7.549 7.689 22,285 +0.14(+1.85%)
Mar 08, 2019 7.450 7.646 7.450 7.549 90,617 +0.08(+1.10%)
Mar 07, 2019 7.537 7.660 7.467 7.467 349,203 -0.03(-0.44%)
Mar 06, 2019 7.533 7.533 7.500 7.500 14,210 -0.07(-0.87%)
Mar 05, 2019 7.482 7.566 7.482 7.566 6,322 -0.07(-0.86%)
Mar 04, 2019 7.524 7.631 7.504 7.631 13,823 +0.12(+1.53%)
Mar 01, 2019 7.549 7.586 7.426 7.516 14,090 +0.04(+0.55%)
Feb 28, 2019 7.541 7.570 7.475 7.475 10,536 -0.12(-1.52%)
Feb 27, 2019 7.549 7.611 7.549 7.590 4,470 -0.03(-0.43%)
Feb 26, 2019 7.607 7.681 7.590 7.623 40,278 -0.02(-0.32%)
Feb 25, 2019 7.697 7.730 7.632 7.648 29,534 -0.04(-0.54%)
Feb 22, 2019 7.664 7.697 7.582 7.689 30,975 +0.02(+0.32%)
Feb 21, 2019 7.631 7.738 7.582 7.664 81,496 +0.08(+1.09%)
Feb 20, 2019 7.590 7.714 7.582 7.582 37,702 -0.11(-1.39%)
Feb 19, 2019 7.607 7.697 7.574 7.689 29,244 +0.02(+0.21%)
Feb 15, 2019 7.615 7.697 7.541 7.673 49,317 +0.11(+1.41%)
Feb 14, 2019 7.549 7.615 7.533 7.566 19,705 -0.05(-0.65%)
Feb 13, 2019 7.574 7.656 7.376 7.615 11,323 +0.00(+0.00%)
Feb 12, 2019 7.631 7.656 7.516 7.615 18,948 -0.03(-0.43%)
Feb 11, 2019 7.491 7.648 7.450 7.648 30,873 +0.20(+2.65%)
Feb 08, 2019 7.450 7.516 7.426 7.450 7,045 +0.00(+0.00%)
Feb 07, 2019 7.393 7.623 7.376 7.450 21,671 +0.03(+0.44%)
Feb 06, 2019 7.500 7.500 7.409 7.417 95,839 -0.13(-1.74%)
Feb 05, 2019 7.754 7.754 7.475 7.549 72,394 -0.23(-2.95%)
Feb 04, 2019 7.615 7.942 7.500 7.778 92,389 +0.16(+2.15%)
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.