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

Open Bank (NQ: OPBK )

15.90 +0.29 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 29, 2021 9.663 9.759 9.487 9.733 33,379 +0.42(+4.53%)
Oct 28, 2021 9.381 9.460 9.311 9.311 6,230 +0.04(+0.38%)
Oct 27, 2021 9.377 9.377 9.250 9.276 14,011 -0.17(-1.77%)
Oct 26, 2021 9.381 9.443 9.443 3,631 +0.09(+0.94%)
Oct 25, 2021 9.346 9.417 9.267 9.355 37,286 +0.00(+0.02%)
Oct 22, 2021 9.241 9.382 9.241 9.353 10,311 +0.11(+1.21%)
Oct 21, 2021 9.269 9.307 9.206 9.241 9,571 -0.05(-0.57%)
Oct 20, 2021 9.188 9.381 9.188 9.294 9,642 +0.11(+1.15%)
Oct 19, 2021 9.223 9.258 9.153 9.188 20,447 +0.00(+0.00%)
Oct 18, 2021 9.144 9.215 9.135 9.188 14,430 +0.05(+0.58%)
Oct 15, 2021 9.092 9.215 9.092 9.135 16,263 +0.07(+0.78%)
Oct 14, 2021 9.179 9.188 9.065 9.065 20,366 -0.05(-0.58%)
Oct 13, 2021 9.118 9.118 9.074 9.118 9,140 +0.01(+0.10%)
Oct 12, 2021 9.197 9.197 9.092 9.109 1,923 +0.02(+0.19%)
Oct 11, 2021 9.109 9.150 9.065 9.092 11,195 +0.00(+0.00%)
Oct 08, 2021 9.109 9.171 9.092 9.092 7,289 -0.02(-0.19%)
Oct 07, 2021 9.144 9.144 9.065 9.109 10,707 -0.02(-0.19%)
Oct 06, 2021 9.074 9.127 9.039 9.127 43,160 +0.06(+0.68%)
Oct 05, 2021 9.021 9.065 8.933 9.065 10,916 +0.05(+0.58%)
Oct 04, 2021 9.100 9.100 8.960 9.013 9,191 +0.01(+0.10%)
Oct 01, 2021 9.056 9.083 8.951 9.004 14,251 -0.04(-0.49%)
Sep 30, 2021 8.969 9.048 8.969 9.048 11,710 +0.08(+0.88%)
Sep 29, 2021 9.109 9.109 8.969 8.969 13,722 +0.04(+0.49%)
Sep 28, 2021 8.925 8.982 8.925 8.925 27,670 -0.04(-0.39%)
Sep 27, 2021 8.854 8.977 8.810 8.960 15,920 +0.10(+1.09%)
Sep 24, 2021 8.749 8.890 8.696 8.863 16,200 +0.11(+1.31%)
Sep 23, 2021 8.567 8.828 8.567 8.749 12,519 +0.08(+0.91%)
Sep 22, 2021 8.608 8.696 8.608 8.670 9,075 +0.08(+0.92%)
Sep 21, 2021 8.565 8.696 8.565 8.591 15,085 -0.03(-0.31%)
Sep 20, 2021 8.529 8.670 8.529 8.617 33,935 -0.01(-0.10%)
Sep 17, 2021 8.705 8.705 8.573 8.626 38,522 -0.08(-0.91%)
Sep 16, 2021 8.696 8.712 8.652 8.705 17,218 -0.02(-0.20%)
Sep 15, 2021 8.749 8.749 8.565 8.723 21,508 +0.02(+0.20%)
Sep 14, 2021 8.705 8.762 8.661 8.705 19,934 -0.01(-0.10%)
Sep 13, 2021 8.826 8.828 8.705 8.714 14,949 -0.04(-0.40%)
Sep 10, 2021 8.837 8.837 8.731 8.749 14,669 +0.00(+0.00%)
Sep 09, 2021 8.810 8.828 8.731 8.749 19,363 -0.10(-1.09%)
Sep 08, 2021 8.802 8.846 8.802 8.846 24,038 +0.01(+0.10%)
Sep 07, 2021 8.837 8.846 8.749 8.837 22,567 +0.05(+0.60%)
Sep 03, 2021 8.810 8.854 8.784 8.784 37,497 -0.03(-0.30%)
Sep 02, 2021 8.802 8.863 8.802 8.810 2,942 +0.02(+0.20%)
Sep 01, 2021 8.828 8.871 8.784 8.793 11,131 -0.05(-0.60%)
Aug 31, 2021 8.793 8.872 8.784 8.846 11,566 +0.10(+1.10%)
Aug 30, 2021 8.802 8.854 8.749 8.749 51,029 -0.05(-0.60%)
Aug 27, 2021 8.907 8.907 8.714 8.802 28,989 -0.02(-0.20%)
Aug 26, 2021 8.846 9.002 8.776 8.819 34,379 -0.02(-0.20%)
Aug 25, 2021 8.819 8.907 8.793 8.837 24,970 +0.03(+0.30%)
Aug 24, 2021 8.854 8.872 8.802 8.810 47,149 -0.03(-0.30%)
Aug 23, 2021 9.021 9.039 8.810 8.837 53,940 -0.18(-1.95%)
Aug 20, 2021 8.925 9.013 8.881 9.013 4,483 +0.08(+0.88%)
Aug 19, 2021 8.925 9.004 8.925 8.933 15,387 -0.03(-0.29%)
Aug 18, 2021 8.890 9.039 8.881 8.960 16,049 +0.07(+0.79%)
Aug 17, 2021 8.863 8.977 8.828 8.890 39,391 +0.01(+0.10%)
Aug 16, 2021 9.065 9.100 8.810 8.881 35,278 -0.26(-2.88%)
Aug 13, 2021 9.118 9.206 9.109 9.144 5,659 -0.09(-0.95%)
Aug 12, 2021 9.311 9.311 9.127 9.232 13,429 -0.08(-0.85%)
Aug 11, 2021 9.144 9.320 9.039 9.311 26,155 +0.02(+0.19%)
Aug 10, 2021 9.162 9.355 8.969 9.294 12,894 +0.10(+1.05%)
Aug 09, 2021 9.434 9.469 9.109 9.197 39,200 -0.23(-2.42%)
Aug 06, 2021 9.460 9.513 9.320 9.425 15,802 +0.04(+0.47%)
Aug 05, 2021 9.364 9.742 9.294 9.381 18,956 +0.05(+0.57%)
Aug 04, 2021 9.355 9.417 9.223 9.329 20,468 -0.10(-1.03%)
Aug 03, 2021 9.521 9.539 9.382 9.425 20,673 -0.10(-1.01%)
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.