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

Open Bank (NQ: OPBK )

12.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2024 10.84 11.03 10.54 10.54 91,814 -0.36(-3.28%)
Jan 30, 2024 10.89 11.10 10.85 10.90 22,344 +0.01(+0.09%)
Jan 29, 2024 11.00 11.03 10.85 10.89 32,165 -0.08(-0.70%)
Jan 26, 2024 10.50 11.01 10.17 10.97 32,977 +0.25(+2.34%)
Jan 25, 2024 10.72 10.78 10.65 10.72 27,706 +0.04(+0.36%)
Jan 24, 2024 10.76 10.79 10.62 10.68 48,029 +0.08(+0.73%)
Jan 23, 2024 10.67 10.75 10.58 10.60 17,860 -0.09(-0.81%)
Jan 22, 2024 10.63 10.79 10.63 10.69 31,435 +0.10(+0.91%)
Jan 19, 2024 10.39 10.60 10.37 10.59 43,810 +0.25(+2.43%)
Jan 18, 2024 10.43 10.50 10.26 10.34 45,568 -0.05(-0.46%)
Jan 17, 2024 10.50 10.50 10.39 10.39 18,273 -0.14(-1.29%)
Jan 16, 2024 10.48 10.61 10.43 10.52 25,034 -0.05(-0.46%)
Jan 12, 2024 10.61 10.71 10.51 10.57 26,857 +0.03(+0.28%)
Jan 11, 2024 10.47 10.75 10.39 10.54 86,323 +0.10(+0.92%)
Jan 10, 2024 10.48 10.60 10.40 10.45 72,234 -0.09(-0.83%)
Jan 09, 2024 10.47 10.59 10.43 10.53 19,476 +0.02(+0.18%)
Jan 08, 2024 10.44 10.53 10.37 10.51 14,064 +0.11(+1.07%)
Jan 05, 2024 10.41 10.46 10.37 10.40 35,664 -0.06(-0.60%)
Jan 04, 2024 10.57 10.62 10.36 10.46 36,569 +0.02(+0.18%)
Jan 03, 2024 10.65 10.74 10.30 10.45 28,630 -0.19(-1.82%)
Jan 02, 2024 10.55 10.67 10.55 10.64 13,186 +0.06(+0.55%)
Dec 29, 2023 10.63 10.64 10.52 10.58 8,728 -0.07(-0.63%)
Dec 28, 2023 10.68 10.73 10.61 10.65 4,148 -0.01(-0.09%)
Dec 27, 2023 10.76 10.80 10.66 10.66 18,472 -0.08(-0.72%)
Dec 26, 2023 10.68 10.76 10.64 10.74 6,797 +0.07(+0.63%)
Dec 22, 2023 10.75 10.84 10.64 10.67 11,023 -0.06(-0.54%)
Dec 21, 2023 10.65 10.74 10.49 10.73 25,714 +0.09(+0.82%)
Dec 20, 2023 10.63 10.81 10.57 10.64 74,236 -0.04(-0.36%)
Dec 19, 2023 10.38 10.73 10.29 10.68 44,203 +0.19(+1.84%)
Dec 18, 2023 10.17 10.51 10.10 10.48 45,252 +0.34(+3.33%)
Dec 15, 2023 9.856 10.15 9.808 10.15 61,207 +0.30(+3.04%)
Dec 14, 2023 9.015 9.924 9.015 9.846 140,907 +1.00(+11.37%)
Dec 13, 2023 9.141 9.441 8.803 8.841 138,594 -0.30(-3.28%)
Dec 12, 2023 9.151 9.218 9.141 9.141 13,554 -0.04(-0.42%)
Dec 11, 2023 9.209 9.209 9.131 9.180 12,630 +0.00(+0.00%)
Dec 08, 2023 9.131 9.180 9.035 9.180 15,980 +0.14(+1.60%)
Dec 07, 2023 9.093 9.141 8.996 9.035 6,529 +0.05(+0.54%)
Dec 06, 2023 9.035 9.325 8.909 8.986 26,111 +0.01(+0.11%)
Dec 05, 2023 9.460 9.479 8.977 8.977 16,830 -0.36(-3.83%)
Dec 04, 2023 8.996 9.334 8.948 9.334 22,082 +0.32(+3.54%)
Dec 01, 2023 8.909 9.035 8.726 9.015 18,658 +0.10(+1.08%)
Nov 30, 2023 8.977 9.151 8.745 8.919 24,006 +0.01(+0.11%)
Nov 29, 2023 8.358 8.986 8.358 8.909 27,190 +0.48(+5.73%)
Nov 28, 2023 8.397 8.436 8.281 8.426 24,535 +0.07(+0.81%)
Nov 27, 2023 8.368 8.532 8.354 8.358 58,186 -0.11(-1.26%)
Nov 24, 2023 8.407 8.677 8.368 8.465 20,939 +0.11(+1.27%)
Nov 22, 2023 8.329 8.503 8.252 8.358 37,879 +0.05(+0.58%)
Nov 21, 2023 8.339 8.397 8.252 8.310 18,478 -0.03(-0.35%)
Nov 20, 2023 8.397 8.397 8.300 8.339 34,488 +0.06(+0.70%)
Nov 17, 2023 8.242 8.378 8.184 8.281 33,208 +0.12(+1.42%)
Nov 16, 2023 8.300 8.300 8.126 8.165 33,495 -0.10(-1.17%)
Nov 15, 2023 8.252 8.407 8.252 8.262 46,527 +0.01(+0.12%)
Nov 14, 2023 8.088 8.397 8.088 8.252 62,866 +0.14(+1.67%)
Nov 13, 2023 8.146 8.233 8.078 8.117 11,968 -0.09(-1.06%)
Nov 10, 2023 8.175 8.242 8.150 8.204 10,510 -0.03(-0.35%)
Nov 09, 2023 8.194 8.291 8.107 8.233 14,096 -0.03(-0.35%)
Nov 08, 2023 8.194 8.300 8.184 8.262 17,325 +0.04(+0.47%)
Nov 07, 2023 8.109 8.309 8.042 8.223 25,260 +0.08(+0.94%)
Nov 06, 2023 8.080 8.242 8.080 8.147 33,979 +0.08(+0.94%)
Nov 03, 2023 8.137 8.185 8.071 8.071 44,885 -0.02(-0.24%)
Nov 02, 2023 8.071 8.194 7.985 8.090 36,385 +0.02(+0.24%)
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.