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

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
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 (%)
May 28, 2021 9.199 9.287 8.996 9.146 24,636 -0.06(-0.67%)
May 27, 2021 9.234 9.278 9.093 9.208 27,460 +0.08(+0.87%)
May 26, 2021 9.093 9.181 9.005 9.128 25,399 +0.08(+0.88%)
May 25, 2021 9.323 9.464 8.961 9.049 37,765 -0.31(-3.30%)
May 24, 2021 9.428 9.490 9.261 9.358 34,479 -0.10(-1.03%)
May 21, 2021 9.631 9.684 9.367 9.455 28,878 -0.07(-0.74%)
May 20, 2021 9.217 9.587 9.106 9.525 60,700 +0.26(+2.76%)
May 19, 2021 9.358 9.384 9.058 9.270 35,524 -0.20(-2.14%)
May 18, 2021 9.525 9.614 9.411 9.472 24,785 -0.11(-1.20%)
May 17, 2021 9.649 9.702 9.402 9.587 28,846 -0.05(-0.55%)
May 14, 2021 9.640 9.666 9.420 9.640 40,610 +0.10(+1.02%)
May 13, 2021 9.358 9.640 9.160 9.543 45,918 +0.13(+1.41%)
May 12, 2021 9.808 9.984 9.323 9.411 44,689 -0.37(-3.79%)
May 11, 2021 9.808 9.891 9.711 9.781 43,427 -0.11(-1.07%)
May 10, 2021 9.790 10.12 9.658 9.887 102,627 +0.22(+2.28%)
May 07, 2021 9.640 9.671 9.534 9.666 45,426 -0.07(-0.72%)
May 06, 2021 9.561 9.816 9.455 9.737 44,914 +0.19(+2.03%)
May 05, 2021 9.949 9.949 9.464 9.543 85,354 -0.41(-4.08%)
May 04, 2021 9.817 9.957 9.591 9.949 80,533 +0.13(+1.34%)
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.