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

Open Bank (NQ: OPBK )

9.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2021 6.536 6.695 6.536 6.600 25,646 +0.03(+0.53%)
Jan 28, 2021 6.556 6.615 6.552 6.565 38,234 +0.01(+0.13%)
Jan 27, 2021 6.556 6.634 6.521 6.556 48,327 +0.00(+0.00%)
Jan 26, 2021 6.721 6.801 6.548 6.556 30,194 -0.07(-1.05%)
Jan 25, 2021 6.791 6.834 6.608 6.626 24,797 -0.24(-3.54%)
Jan 22, 2021 6.487 6.904 6.487 6.869 31,396 +0.35(+5.33%)
Jan 21, 2021 6.582 6.626 6.521 6.521 45,342 -0.04(-0.66%)
Jan 20, 2021 6.669 6.685 6.508 6.565 22,764 -0.02(-0.26%)
Jan 19, 2021 6.669 6.747 6.556 6.582 24,721 -0.07(-1.05%)
Jan 15, 2021 6.591 6.652 6.574 6.652 15,295 -0.01(-0.13%)
Jan 14, 2021 6.565 6.695 6.565 6.661 16,513 +0.16(+2.41%)
Jan 13, 2021 6.556 6.600 6.487 6.504 23,425 -0.10(-1.58%)
Jan 12, 2021 6.539 6.678 6.539 6.608 24,649 +0.05(+0.80%)
Jan 11, 2021 6.556 6.626 6.530 6.556 15,514 -0.03(-0.53%)
Jan 08, 2021 6.704 6.782 6.521 6.591 21,161 -0.17(-2.45%)
Jan 07, 2021 6.669 6.826 6.669 6.756 43,595 +0.09(+1.30%)
Jan 06, 2021 6.556 6.887 6.556 6.669 33,411 +0.23(+3.51%)
Jan 05, 2021 6.565 6.704 6.434 6.443 38,451 -0.15(-2.24%)
Jan 04, 2021 6.774 6.817 6.556 6.591 46,664 -0.10(-1.56%)
Dec 31, 2020 6.695 6.695 6.695 6,825 +0.06(+0.92%)
Dec 30, 2020 6.582 6.683 6.582 6.634 6,825 +0.00(+0.00%)
Dec 29, 2020 6.513 6.634 6.476 6.634 18,802 +0.02(+0.26%)
Dec 28, 2020 6.434 6.721 6.434 6.617 154,778 +0.20(+3.12%)
Dec 24, 2020 6.472 6.488 6.417 6.417 3,795 -0.04(-0.67%)
Dec 23, 2020 6.469 6.565 6.417 6.461 15,833 +0.04(+0.68%)
Dec 22, 2020 6.782 6.904 6.365 6.417 36,470 -0.40(-5.87%)
Dec 21, 2020 6.521 6.817 6.374 6.817 43,729 +0.19(+2.89%)
Dec 18, 2020 6.947 6.947 6.487 6.626 146,172 -0.23(-3.30%)
Dec 17, 2020 6.643 6.956 6.521 6.852 17,461 +0.17(+2.60%)
Dec 16, 2020 6.861 6.956 6.626 6.678 20,356 -0.01(-0.13%)
Dec 15, 2020 6.461 6.767 6.369 6.687 75,663 +0.24(+3.78%)
Dec 14, 2020 6.330 6.695 6.330 6.443 31,717 +0.11(+1.79%)
Dec 11, 2020 6.408 6.461 6.330 6.330 15,180 -0.11(-1.75%)
Dec 10, 2020 6.426 6.482 6.330 6.443 8,832 +0.13(+2.07%)
Dec 09, 2020 6.600 6.600 6.313 6.313 33,954 -0.25(-3.84%)
Dec 08, 2020 6.313 6.582 6.313 6.565 35,965 +0.15(+2.30%)
Dec 07, 2020 6.600 6.600 6.365 6.417 41,101 -0.05(-0.81%)
Dec 04, 2020 6.300 6.513 6.300 6.469 13,110 +0.19(+3.05%)
Dec 03, 2020 6.374 6.487 6.278 6.278 12,894 -0.15(-2.30%)
Dec 02, 2020 6.313 6.504 6.191 6.426 28,320 +0.24(+3.94%)
Dec 01, 2020 6.374 6.434 6.169 6.182 42,490 -0.17(-2.60%)
Nov 30, 2020 6.408 6.521 6.348 6.348 30,410 -0.02(-0.27%)
Nov 27, 2020 6.434 6.504 6.365 6.365 12,305 -0.09(-1.35%)
Nov 25, 2020 6.408 6.565 6.278 6.452 34,041 -0.05(-0.80%)
Nov 24, 2020 6.330 6.582 6.189 6.504 74,381 +0.16(+2.47%)
Nov 23, 2020 6.348 6.367 6.116 6.348 35,225 +0.05(+0.83%)
Nov 20, 2020 6.321 6.495 6.261 6.295 47,842 -0.12(-1.90%)
Nov 19, 2020 6.434 6.521 6.278 6.417 27,757 -0.02(-0.27%)
Nov 18, 2020 6.269 6.482 6.234 6.434 24,192 +0.12(+1.93%)
Nov 17, 2020 6.295 6.426 6.230 6.313 38,219 +0.06(+0.97%)
Nov 16, 2020 6.156 6.348 6.030 6.252 50,849 +0.27(+4.51%)
Nov 13, 2020 6.052 6.243 5.982 5.982 20,241 +0.01(+0.15%)
Nov 12, 2020 6.208 6.217 5.930 5.974 21,949 -0.35(-5.50%)
Nov 11, 2020 6.443 6.443 6.148 6.321 17,012 -0.15(-2.28%)
Nov 10, 2020 6.191 6.643 6.191 6.469 39,436 +0.40(+6.59%)
Nov 09, 2020 5.808 6.378 5.808 6.069 85,435 +0.38(+6.73%)
Nov 06, 2020 5.782 5.782 5.678 5.687 18,745 -0.05(-0.91%)
Nov 05, 2020 5.539 5.782 5.382 5.739 21,587 +0.20(+3.61%)
Nov 04, 2020 5.608 5.682 5.410 5.539 33,884 -0.14(-2.42%)
Nov 03, 2020 5.668 5.685 5.608 5.676 32,382 +0.02(+0.30%)
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.