Indicators

Open Bank (NQ: OPBK )

9.620 -0.250 (-2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.457	8.663	8.457	8.523	61,309	+0.10(+1.22%)
Apr 27, 2023	8.354	8.499	8.345	8.420	34,849	+0.02(+0.22%)
Apr 26, 2023	8.466	8.466	8.354	8.401	11,496	-0.01(-0.11%)
Apr 25, 2023	8.607	8.607	8.401	8.410	23,729	-0.12(-1.43%)
Apr 24, 2023	8.541	8.598	8.491	8.532	38,403	+0.07(+0.78%)
Apr 21, 2023	8.485	8.551	8.345	8.466	10,368	-0.07(-0.77%)
Apr 20, 2023	8.532	8.570	8.391	8.532	11,814	+0.00(+0.00%)
Apr 19, 2023	8.438	8.551	8.372	8.532	24,300	+0.10(+1.22%)
Apr 18, 2023	8.345	8.504	8.204	8.429	33,636	+0.04(+0.45%)
Apr 17, 2023	8.457	8.485	8.285	8.391	12,720	+0.12(+1.47%)
Apr 14, 2023	8.541	8.541	8.190	8.270	20,589	-0.12(-1.45%)
Apr 13, 2023	8.373	8.588	8.298	8.391	26,286	+0.15(+1.82%)
Apr 12, 2023	8.265	8.312	8.157	8.241	39,762	+0.15(+1.85%)
Apr 11, 2023	8.195	8.307	8.091	8.091	13,393	-0.02(-0.23%)
Apr 10, 2023	8.204	8.288	8.110	8.110	23,141	-0.03(-0.35%)
Apr 06, 2023	8.082	8.251	8.082	8.138	32,770	+0.06(+0.70%)
Apr 05, 2023	8.373	8.466	8.073	8.082	33,612	-0.43(-5.07%)
Apr 04, 2023	8.691	8.691	8.307	8.513	96,036	-0.14(-1.63%)

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.