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 (%)
Jul 31, 2024 12.31 12.57 12.22 12.34 16,711 -0.07(-0.56%)
Jul 30, 2024 12.42 12.67 12.27 12.41 141,002 +0.10(+0.80%)
Jul 29, 2024 12.48 12.58 12.27 12.31 70,265 -0.06(-0.48%)
Jul 26, 2024 12.21 12.69 12.19 12.37 272,119 +0.45(+3.73%)
Jul 25, 2024 11.33 12.23 11.26 11.93 93,794 +0.34(+2.90%)
Jul 24, 2024 11.27 11.63 11.27 11.59 30,924 +0.08(+0.69%)
Jul 23, 2024 11.22 11.58 11.15 11.51 38,202 +0.36(+3.19%)
Jul 22, 2024 11.04 11.17 10.70 11.16 10,290 +0.17(+1.53%)
Jul 19, 2024 10.89 11.12 10.89 10.99 12,176 +0.00(+0.00%)
Jul 18, 2024 10.94 11.15 10.94 10.99 61,815 -0.23(-2.03%)
Jul 17, 2024 10.89 11.38 10.89 11.22 42,900 +0.34(+3.09%)
Jul 16, 2024 10.83 11.04 10.80 10.88 13,264 +0.19(+1.76%)
Jul 15, 2024 10.66 10.70 10.42 10.69 13,562 +0.22(+2.08%)
Jul 12, 2024 10.39 10.49 10.23 10.47 10,164 +0.08(+0.76%)
Jul 11, 2024 10.07 10.39 10.06 10.39 25,700 +0.45(+4.48%)
Jul 10, 2024 9.443 9.948 9.354 9.948 20,000 +0.49(+5.24%)
Jul 09, 2024 9.409 9.483 9.409 9.453 5,774 +0.00(+0.00%)
Jul 08, 2024 9.523 9.523 9.433 9.453 7,984 +0.03(+0.32%)
Jul 05, 2024 9.335 9.455 9.335 9.424 7,137 -0.11(-1.14%)
Jul 03, 2024 9.374 9.532 9.374 9.532 4,534 +0.11(+1.16%)
Jul 02, 2024 9.573 9.573 9.404 9.424 7,657 -0.02(-0.21%)
Jul 01, 2024 9.453 9.453 9.320 9.443 19,324 -0.05(-0.52%)
Jun 28, 2024 9.315 9.493 9.216 9.493 15,838 +0.29(+3.12%)
Jun 27, 2024 9.518 9.518 9.206 9.206 21,586 -0.22(-2.31%)
Jun 26, 2024 9.216 9.424 9.216 9.424 15,609 +0.14(+1.49%)
Jun 25, 2024 9.295 9.374 9.255 9.285 12,535 -0.07(-0.74%)
Jun 24, 2024 9.285 9.463 9.285 9.354 16,118 +0.04(+0.43%)
Jun 21, 2024 9.235 9.325 9.216 9.315 23,480 +0.05(+0.53%)
Jun 20, 2024 9.186 9.310 9.186 9.265 14,718 +0.06(+0.65%)
Jun 18, 2024 9.354 9.433 9.186 9.206 32,810 -0.20(-2.11%)
Jun 17, 2024 9.404 9.414 9.206 9.404 36,017 +0.09(+0.96%)
Jun 14, 2024 9.483 9.602 9.315 9.315 23,050 -0.16(-1.67%)
Jun 13, 2024 9.532 9.602 9.453 9.473 28,769 -0.04(-0.42%)
Jun 12, 2024 9.572 9.750 9.503 9.513 33,577 +0.06(+0.63%)
Jun 11, 2024 9.621 9.800 9.433 9.453 33,850 -0.05(-0.52%)
Jun 10, 2024 9.720 9.750 9.503 9.503 29,054 -0.17(-1.74%)
Jun 07, 2024 9.790 9.810 9.671 9.671 27,909 +0.02(+0.21%)
Jun 06, 2024 9.651 9.839 9.651 9.651 26,535 -0.10(-1.02%)
Jun 05, 2024 9.572 9.790 9.542 9.750 18,915 +0.29(+3.03%)
Jun 04, 2024 9.523 9.790 9.443 9.463 36,254 +0.02(+0.21%)
Jun 03, 2024 9.849 9.869 9.443 9.443 19,013 -0.26(-2.65%)
May 31, 2024 9.532 9.869 9.532 9.701 11,585 +0.20(+2.08%)
May 30, 2024 9.302 9.582 9.302 9.503 20,214 +0.21(+2.24%)
May 29, 2024 9.265 9.339 9.221 9.295 15,171 +0.07(+0.75%)
May 28, 2024 9.661 9.671 9.226 9.226 32,937 -0.30(-3.12%)
May 24, 2024 9.829 9.879 9.523 9.523 26,189 -0.25(-2.53%)
May 23, 2024 9.780 9.948 9.651 9.770 30,991 +0.00(+0.00%)
May 22, 2024 9.938 9.943 9.770 9.770 16,516 -0.07(-0.70%)
May 21, 2024 9.859 9.948 9.750 9.839 17,075 -0.05(-0.50%)
May 20, 2024 9.948 10.04 9.889 9.889 14,092 -0.09(-0.89%)
May 17, 2024 9.918 10.06 9.918 9.978 25,757 +0.06(+0.60%)
May 16, 2024 9.839 9.978 9.819 9.918 28,086 +0.06(+0.60%)
May 15, 2024 9.740 9.859 9.740 9.859 20,741 +0.21(+2.15%)
May 14, 2024 9.720 9.760 9.631 9.651 37,107 -0.06(-0.61%)
May 13, 2024 9.780 9.810 9.711 9.711 14,019 -0.08(-0.81%)
May 10, 2024 9.760 9.810 9.760 9.790 16,538 -0.01(-0.10%)
May 09, 2024 9.839 9.867 9.750 9.800 55,609 -0.05(-0.50%)
May 08, 2024 9.968 9.968 9.796 9.849 38,930 -0.07(-0.70%)
May 07, 2024 10.02 10.22 9.879 9.918 144,999 -0.10(-0.98%)
May 06, 2024 9.532 10.13 9.532 10.02 128,059 +0.52(+5.46%)
May 03, 2024 9.390 9.586 9.390 9.498 27,301 +0.12(+1.25%)
May 02, 2024 9.175 9.420 9.175 9.380 35,662 +0.18(+1.91%)
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.