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 (%)
Jun 29, 2018 10.65 10.65 10.21 10.42 67,629 -0.20(-1.93%)
Jun 28, 2018 10.56 10.64 10.28 10.62 136,671 +0.00(+0.00%)
Jun 27, 2018 10.53 10.64 10.29 10.62 57,365 +0.02(+0.23%)
Jun 26, 2018 10.15 10.61 9.935 10.60 73,480 +0.18(+1.73%)
Jun 25, 2018 10.33 10.44 9.993 10.42 117,229 -0.22(-2.08%)
Jun 22, 2018 10.44 10.64 10.23 10.64 1,776,249 +0.23(+2.20%)
Jun 21, 2018 10.29 10.44 10.03 10.41 144,240 +0.05(+0.47%)
Jun 20, 2018 10.19 10.37 10.10 10.36 124,789 +0.02(+0.16%)
Jun 19, 2018 10.03 10.36 9.990 10.34 75,144 +0.46(+4.64%)
Jun 18, 2018 10.02 10.34 9.853 9.886 64,232 -0.12(-1.23%)
Jun 15, 2018 10.32 10.01 10.01 133,656 -0.12(-1.21%)
Jun 14, 2018 10.21 10.32 10.12 10.13 75,383 -0.10(-0.96%)
Jun 13, 2018 10.29 10.34 10.21 10.23 95,505 +0.02(+0.24%)
Jun 12, 2018 10.12 10.26 10.04 10.21 93,679 +0.01(+0.08%)
Jun 11, 2018 10.07 10.32 10.02 10.20 89,844 +0.13(+1.30%)
Jun 08, 2018 10.04 10.07 9.870 10.07 171,815 +0.07(+0.65%)
Jun 07, 2018 10.05 10.07 9.993 10.00 86,784 -0.01(-0.08%)
Jun 06, 2018 10.12 10.14 9.993 10.01 50,428 +0.01(+0.08%)
Jun 05, 2018 10.13 10.13 9.993 10.00 18,682 -0.16(-1.53%)
Jun 04, 2018 10.05 10.16 10.05 10.16 71,831 +0.07(+0.73%)
Jun 01, 2018 10.12 10.12 10.05 10.08 1,936 -0.07(-0.73%)
May 31, 2018 9.870 10.16 9.870 10.16 7,290 +0.02(+0.16%)
May 30, 2018 10.05 10.15 9.800 10.14 15,008 +0.07(+0.65%)
May 29, 2018 10.17 10.17 9.792 10.07 8,706 +0.03(+0.33%)
May 25, 2018 10.04 10.04 10.04 0 -0.18(-1.76%)
May 24, 2018 10.20 10.27 10.12 10.22 55,513 -0.02(-0.16%)
May 23, 2018 10.19 10.26 10.03 10.24 53,120 +0.00(+0.00%)
May 22, 2018 10.24 10.24 10.09 10.24 4,488 +0.00(+0.00%)
May 21, 2018 10.17 10.30 10.13 10.24 69,060 +0.02(+0.16%)
May 18, 2018 9.960 10.22 9.878 10.22 5,197 +0.09(+0.85%)
May 17, 2018 9.874 10.26 9.874 10.14 31,246 +0.30(+3.04%)
May 16, 2018 9.796 9.960 9.788 9.837 11,669 -0.14(-1.40%)
May 15, 2018 9.952 9.976 9.706 9.976 20,311 +0.02(+0.25%)
May 14, 2018 9.722 9.952 9.722 9.952 3,196 +0.12(+1.25%)
May 11, 2018 9.829 10.10 9.718 9.829 24,966 -0.16(-1.64%)
May 10, 2018 9.649 10.01 9.571 9.993 60,302 +0.40(+4.18%)
May 09, 2018 9.935 10.07 9.448 9.591 32,797 -0.52(-5.18%)
May 08, 2018 10.16 10.22 10.08 10.12 8,529 -0.08(-0.80%)
May 07, 2018 10.27 10.27 9.911 10.20 13,660 +0.15(+1.47%)
May 04, 2018 10.08 10.24 9.919 10.05 49,322 -0.18(-1.76%)
May 03, 2018 10.20 10.24 10.05 10.23 54,495 +0.03(+0.32%)
May 02, 2018 10.13 10.24 10.07 10.20 33,894 +0.00(+0.00%)
May 01, 2018 10.32 10.32 9.984 10.20 15,399 -0.12(-1.19%)
Apr 30, 2018 10.28 10.32 10.03 10.32 28,006 +0.01(+0.08%)
Apr 27, 2018 10.39 10.39 9.984 10.31 47,939 -0.05(-0.47%)
Apr 26, 2018 10.16 10.36 9.919 10.36 12,981 +0.07(+0.64%)
Apr 25, 2018 10.32 10.44 10.28 10.30 14,343 -0.07(-0.63%)
Apr 24, 2018 10.46 10.55 10.32 10.36 31,868 -0.04(-0.39%)
Apr 23, 2018 10.39 10.48 10.28 10.40 10,787 -0.25(-2.31%)
Apr 20, 2018 10.65 10.71 10.28 10.65 33,290 +0.00(+0.00%)
Apr 19, 2018 10.48 10.65 10.37 10.65 38,185 +0.12(+1.17%)
Apr 18, 2018 10.52 10.52 10.23 10.52 14,295 +0.06(+0.55%)
Apr 17, 2018 10.45 10.51 10.14 10.47 22,601 -0.02(-0.16%)
Apr 16, 2018 10.20 10.20 9.902 10.48 21,888 +0.07(+0.71%)
Apr 13, 2018 10.62 10.62 10.26 10.41 70,440 +0.15(+1.44%)
Apr 12, 2018 10.20 10.27 10.12 10.26 63,565 +0.07(+0.64%)
Apr 11, 2018 10.16 10.23 10.16 10.20 1,930 +0.00(+0.00%)
Apr 10, 2018 10.16 10.22 10.16 10.20 8,120 +0.07(+0.65%)
Apr 09, 2018 10.04 10.13 9.911 10.13 22,682 +0.16(+1.56%)
Apr 06, 2018 10.06 10.07 9.870 9.976 22,371 -0.14(-1.38%)
Apr 05, 2018 10.09 10.17 10.08 10.12 67,250 +0.04(+0.41%)
Apr 04, 2018 10.07 10.11 10.02 10.07 28,555 +0.00(+0.00%)
Apr 03, 2018 10.08 10.11 10.03 10.07 140,700 +0.00(+0.00%)
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.