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

Open Bank (NQ: OPBK )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 7.426 7.516 7.385 7.451 39,183 +0.00(+0.00%)
Jan 30, 2019 7.467 7.549 7.394 7.451 186,139 +0.07(+0.89%)
Jan 29, 2019 7.418 7.492 7.385 7.385 38,473 -0.02(-0.22%)
Jan 28, 2019 7.606 7.606 7.391 7.402 78,576 -0.25(-3.21%)
Jan 25, 2019 7.377 7.664 7.336 7.647 55,815 +0.27(+3.66%)
Jan 24, 2019 7.377 7.377 7.328 7.377 2,862 +0.00(+0.00%)
Jan 23, 2019 7.426 7.426 7.295 7.377 7,545 -0.05(-0.66%)
Jan 22, 2019 7.385 7.574 7.385 7.426 7,456 -0.10(-1.31%)
Jan 18, 2019 7.574 7.656 7.484 7.525 17,220 -0.05(-0.65%)
Jan 17, 2019 7.615 7.688 7.516 7.574 37,082 -0.07(-0.96%)
Jan 16, 2019 7.680 7.688 7.508 7.647 41,237 -0.02(-0.32%)
Jan 15, 2019 7.639 7.696 7.439 7.672 28,247 +0.10(+1.30%)
Jan 14, 2019 7.729 7.729 7.410 7.574 25,413 -0.13(-1.70%)
Jan 11, 2019 7.549 7.852 7.271 7.705 16,243 +0.22(+2.95%)
Jan 10, 2019 7.123 7.574 7.099 7.484 25,449 +0.34(+4.70%)
Jan 09, 2019 7.148 7.344 7.009 7.148 11,563 +0.04(+0.58%)
Jan 08, 2019 7.344 7.344 6.984 7.107 42,485 -0.20(-2.80%)
Jan 07, 2019 7.312 7.426 7.115 7.312 60,880 -0.07(-1.00%)
Jan 04, 2019 7.148 7.475 7.041 7.385 26,014 +0.34(+4.76%)
Jan 03, 2019 7.344 7.443 7.041 7.050 24,430 -0.30(-4.12%)
Jan 02, 2019 7.156 7.418 7.091 7.353 40,505 +0.09(+1.24%)
Dec 31, 2018 7.123 7.385 7.058 7.263 25,770 +0.14(+1.95%)
Dec 28, 2018 7.123 7.123 6.992 7.123 68,028 +0.01(+0.12%)
Dec 27, 2018 6.919 7.123 6.829 7.115 17,167 +0.16(+2.24%)
Dec 26, 2018 6.763 7.123 6.616 6.960 39,823 +0.26(+3.91%)
Dec 24, 2018 6.689 7.017 6.616 6.698 85,738 +0.04(+0.62%)
Dec 21, 2018 6.919 6.988 6.657 6.657 74,990 -0.25(-3.56%)
Dec 20, 2018 6.755 7.091 6.607 6.902 75,383 +0.23(+3.44%)
Dec 19, 2018 7.041 7.189 6.640 6.673 70,948 -0.33(-4.68%)
Dec 18, 2018 7.213 7.279 6.968 7.001 33,919 -0.11(-1.50%)
Dec 17, 2018 7.230 7.320 7.050 7.107 31,447 -0.07(-1.03%)
Dec 14, 2018 7.263 7.385 7.107 7.181 49,586 -0.11(-1.57%)
Dec 13, 2018 7.426 7.615 7.189 7.295 24,960 -0.19(-2.52%)
Dec 12, 2018 7.279 8.098 7.222 7.484 109,181 +0.15(+2.01%)
Dec 11, 2018 7.459 7.582 7.168 7.336 63,521 -0.10(-1.32%)
Dec 10, 2018 7.443 7.598 7.238 7.434 59,939 +0.02(+0.33%)
Dec 07, 2018 7.508 7.688 7.361 7.410 20,152 -0.17(-2.27%)
Dec 06, 2018 7.623 8.016 7.541 7.582 20,167 -0.02(-0.32%)
Dec 04, 2018 8.016 8.098 7.582 7.606 25,526 -0.42(-5.20%)
Dec 03, 2018 8.073 8.155 7.811 8.024 51,762 +0.08(+1.03%)
Nov 30, 2018 8.024 8.122 7.844 7.942 60,089 -0.04(-0.51%)
Nov 29, 2018 8.155 8.171 7.942 7.983 11,387 -0.16(-1.91%)
Nov 28, 2018 7.885 8.171 7.885 8.139 41,647 +0.20(+2.58%)
Nov 27, 2018 7.999 8.106 7.885 7.934 19,330 -0.07(-0.82%)
Nov 26, 2018 8.188 8.188 7.958 7.999 31,202 -0.18(-2.20%)
Nov 23, 2018 7.950 8.188 7.909 8.180 33,586 +0.15(+1.83%)
Nov 21, 2018 8.032 8.032 8.032 0 -0.03(-0.41%)
Nov 20, 2018 8.212 8.229 8.040 8.065 21,145 -0.25(-3.05%)
Nov 19, 2018 8.302 8.474 8.204 8.319 103,451 +0.06(+0.69%)
Nov 16, 2018 8.294 8.523 8.220 8.261 16,854 -0.08(-0.98%)
Nov 15, 2018 8.458 8.581 8.180 8.343 26,286 -0.09(-1.07%)
Nov 14, 2018 8.597 8.597 8.425 8.433 14,127 -0.03(-0.39%)
Nov 13, 2018 8.613 8.613 8.458 8.466 32,803 -0.02(-0.29%)
Nov 12, 2018 8.736 8.736 8.474 8.491 11,088 -0.18(-2.08%)
Nov 09, 2018 8.736 8.736 8.499 8.671 42,991 -0.07(-0.75%)
Nov 08, 2018 8.573 8.736 8.338 8.736 25,723 +0.20(+2.40%)
Nov 07, 2018 8.523 8.564 8.351 8.532 10,579 +0.12(+1.46%)
Nov 06, 2018 8.654 8.654 8.204 8.409 6,198 -0.20(-2.28%)
Nov 05, 2018 8.622 8.679 8.515 8.605 17,407 +0.06(+0.67%)
Nov 02, 2018 8.458 8.605 8.376 8.548 8,915 +0.10(+1.16%)
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.