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

Open Bank (NQ: OPBK )

9.770 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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%)
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.