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

Open Bank (NQ: OPBK )

12.37 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2018 9.739 10.02 9.739 10.02 7,387 +0.02(+0.16%)
May 30, 2018 9.917 10.01 9.670 10.01 15,210 +0.06(+0.65%)
May 29, 2018 10.03 10.03 9.662 9.941 8,823 +0.03(+0.33%)
May 25, 2018 9.909 9.909 9.909 0 -0.18(-1.76%)
May 24, 2018 10.06 10.13 9.981 10.09 56,258 -0.02(-0.16%)
May 23, 2018 10.05 10.13 9.901 10.10 53,833 +0.00(+0.00%)
May 22, 2018 10.10 10.10 9.953 10.10 4,548 +0.00(+0.00%)
May 21, 2018 10.04 10.17 9.994 10.10 69,987 +0.02(+0.16%)
May 18, 2018 9.828 10.09 9.747 10.09 5,267 +0.08(+0.85%)
May 17, 2018 9.743 10.13 9.743 10.00 31,666 +0.30(+3.04%)
May 16, 2018 9.666 9.828 9.658 9.707 11,826 -0.14(-1.40%)
May 15, 2018 9.820 9.844 9.577 9.844 20,583 +0.02(+0.25%)
May 14, 2018 9.594 9.820 9.594 9.820 3,239 +0.12(+1.25%)
May 11, 2018 9.699 9.965 9.589 9.699 25,301 -0.16(-1.64%)
May 10, 2018 9.521 9.878 9.444 9.860 61,111 +0.40(+4.18%)
May 09, 2018 9.804 9.941 9.323 9.464 33,237 -0.52(-5.18%)
May 08, 2018 10.02 10.09 9.945 9.981 8,643 -0.08(-0.80%)
May 07, 2018 10.13 10.13 9.779 10.06 13,844 +0.15(+1.47%)
May 04, 2018 9.949 10.10 9.787 9.917 49,984 -0.18(-1.76%)
May 03, 2018 10.06 10.10 9.917 10.09 55,226 +0.03(+0.32%)
May 02, 2018 9.998 10.10 9.941 10.06 34,349 +0.00(+0.00%)
May 01, 2018 10.18 10.18 9.852 10.06 15,606 -0.12(-1.19%)
Apr 30, 2018 10.14 10.18 9.901 10.18 28,382 +0.01(+0.08%)
Apr 27, 2018 10.26 10.26 9.852 10.18 48,582 -0.05(-0.47%)
Apr 26, 2018 10.03 10.22 9.787 10.22 13,156 +0.06(+0.64%)
Apr 25, 2018 10.18 10.30 10.14 10.16 14,535 -0.06(-0.63%)
Apr 24, 2018 10.32 10.41 10.18 10.22 32,295 -0.04(-0.39%)
Apr 23, 2018 10.25 10.35 10.14 10.26 10,932 -0.24(-2.31%)
Apr 20, 2018 10.51 10.57 10.14 10.51 33,737 +0.00(+0.00%)
Apr 19, 2018 10.35 10.51 10.24 10.51 38,697 +0.12(+1.17%)
Apr 18, 2018 10.38 10.39 10.10 10.39 14,487 +0.06(+0.55%)
Apr 17, 2018 10.32 10.37 10.01 10.33 22,904 -0.02(-0.16%)
Apr 16, 2018 10.07 10.07 9.771 10.35 22,182 +0.07(+0.71%)
Apr 13, 2018 10.48 10.48 10.12 10.27 71,385 +0.15(+1.44%)
Apr 12, 2018 10.06 10.13 9.981 10.13 64,418 +0.06(+0.64%)
Apr 11, 2018 10.02 10.09 10.02 10.06 1,956 +0.00(+0.00%)
Apr 10, 2018 10.02 10.09 10.02 10.06 8,229 +0.06(+0.65%)
Apr 09, 2018 9.909 9.998 9.779 9.998 22,986 +0.15(+1.56%)
Apr 06, 2018 9.925 9.941 9.739 9.844 22,672 -0.14(-1.38%)
Apr 05, 2018 9.957 10.04 9.945 9.981 68,152 +0.04(+0.41%)
Apr 04, 2018 9.941 9.979 9.884 9.941 28,939 +0.00(+0.00%)
Apr 03, 2018 9.949 9.973 9.901 9.941 142,588 +0.00(+0.00%)
Apr 02, 2018 10.06 10.06 9.901 9.941 233,241 -0.12(-1.21%)
Mar 29, 2018 10.06 10.06 10.06 0 +0.17(+1.72%)
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.