Indicators

Open Bank (NQ: OPBK )

9.800 +0.200 (+2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.62	12.80		12.78	152,941	+1.22(+10.53%)
Jan 28, 2022	11.29	11.61	11.02	11.56	36,329	+0.96(+9.03%)
Jan 27, 2022	10.77	11.38	10.43	10.60	28,966	+0.15(+1.46%)
Jan 26, 2022	11.03	11.16	10.36	10.45	87,645	-0.46(-4.18%)
Jan 25, 2022	10.26	11.08	10.26	10.91	94,143	+0.50(+4.81%)
Jan 24, 2022	11.40	11.60	9.718	10.41	586,243	-1.09(-9.49%)
Jan 21, 2022	11.56	11.62	11.36	11.50	24,094	-0.06(-0.54%)
Jan 20, 2022	11.97	12.07	11.46	11.56	26,932	-0.23(-1.97%)
Jan 19, 2022	11.81	11.96	11.65	11.79	13,976	-0.02(-0.15%)
Jan 18, 2022	11.85	12.21	11.67	11.81	34,109	+0.13(+1.15%)
Jan 14, 2022				11.68	0	-0.29(-2.39%)
Jan 13, 2022	12.14	12.14	11.89	11.96	48,563	-0.01(-0.08%)
Jan 12, 2022	11.95	12.06	11.88	11.97	16,320	+0.04(+0.30%)
Jan 11, 2022	12.04	12.09	11.91	11.94	36,819	-0.16(-1.33%)
Jan 10, 2022	12.13	12.44	11.96	12.10	30,441	-0.04(-0.30%)
Jan 07, 2022	12.11	12.13	11.74	12.13	88,712	+0.00(+0.00%)
Jan 06, 2022	12.04	12.13	11.74	12.13	19,665	+0.12(+0.97%)
Jan 05, 2022	12.10	12.28	11.93	12.02	13,452	-0.06(-0.52%)
Jan 04, 2022	11.91	12.22	11.91	12.08	42,345	+0.52(+4.49%)

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.