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 (%)
Jul 30, 2021 9.584 9.734 9.540 9.549 24,241 -0.04(-0.37%)
Jul 29, 2021 9.443 9.681 9.434 9.584 30,016 +0.12(+1.30%)
Jul 28, 2021 9.381 9.672 9.267 9.460 48,721 +0.10(+1.04%)
Jul 27, 2021 9.434 9.619 9.249 9.363 50,639 -0.07(-0.75%)
Jul 26, 2021 9.028 9.707 9.028 9.434 243,392 +0.34(+3.68%)
Jul 23, 2021 8.826 9.205 8.826 9.099 35,582 +0.49(+5.74%)
Jul 22, 2021 8.667 8.826 8.561 8.605 35,032 -0.12(-1.41%)
Jul 21, 2021 8.587 8.905 8.540 8.729 21,317 +0.15(+1.75%)
Jul 20, 2021 8.464 8.852 8.464 8.579 50,364 +0.13(+1.57%)
Jul 19, 2021 8.737 8.817 8.385 8.446 66,590 -0.39(-4.39%)
Jul 16, 2021 9.037 9.081 8.834 8.834 35,027 -0.21(-2.34%)
Jul 15, 2021 8.746 9.072 8.746 9.046 36,222 +0.12(+1.38%)
Jul 14, 2021 8.878 9.081 8.764 8.923 34,719 +0.05(+0.60%)
Jul 13, 2021 9.055 9.090 8.790 8.870 54,992 -0.21(-2.33%)
Jul 12, 2021 8.808 9.134 8.764 9.081 34,968 +0.27(+3.10%)
Jul 09, 2021 8.861 8.993 8.720 8.808 39,257 +0.04(+0.40%)
Jul 08, 2021 8.693 8.834 8.605 8.773 95,123 +0.03(+0.30%)
Jul 07, 2021 8.720 8.852 8.693 8.746 76,538 -0.02(-0.20%)
Jul 06, 2021 8.931 8.975 8.737 8.764 33,997 -0.14(-1.58%)
Jul 02, 2021 8.940 9.116 8.746 8.905 57,865 +0.03(+0.30%)
Jul 01, 2021 8.923 8.975 8.737 8.878 234,327 +0.01(+0.10%)
Jun 30, 2021 9.002 9.231 8.843 8.870 52,121 -0.18(-1.95%)
Jun 29, 2021 9.213 9.310 8.861 9.046 70,400 -0.16(-1.72%)
Jun 28, 2021 8.729 9.275 8.724 9.205 111,216 +0.51(+5.88%)
Jun 25, 2021 8.720 8.984 8.587 8.693 1,916,856 -0.04(-0.40%)
Jun 24, 2021 8.667 8.861 8.561 8.729 129,279 +0.07(+0.81%)
Jun 23, 2021 8.843 8.945 8.632 8.658 182,187 -0.12(-1.41%)
Jun 22, 2021 8.931 8.931 8.715 8.781 90,931 -0.09(-0.99%)
Jun 21, 2021 8.702 9.130 8.596 8.870 173,479 +0.27(+3.18%)
Jun 18, 2021 8.693 8.790 8.596 8.596 145,388 -0.19(-2.21%)
Jun 17, 2021 9.161 9.222 8.543 8.790 131,583 -0.38(-4.13%)
Jun 16, 2021 9.249 9.330 9.090 9.169 94,705 -0.14(-1.52%)
Jun 15, 2021 9.152 9.310 9.116 9.310 68,332 +0.13(+1.44%)
Jun 14, 2021 9.258 9.258 8.984 9.178 59,424 -0.03(-0.29%)
Jun 11, 2021 9.372 9.443 9.169 9.205 38,969 -0.17(-1.79%)
Jun 10, 2021 9.443 9.443 9.319 9.372 41,791 -0.06(-0.65%)
Jun 09, 2021 9.443 9.512 9.319 9.434 40,935 -0.01(-0.09%)
Jun 08, 2021 9.355 9.593 9.341 9.443 31,448 +0.10(+1.04%)
Jun 07, 2021 9.328 9.469 9.231 9.346 74,625 +0.00(+0.00%)
Jun 04, 2021 9.416 9.540 9.328 9.346 56,530 -0.04(-0.47%)
Jun 03, 2021 9.363 9.419 9.258 9.390 25,752 -0.03(-0.28%)
Jun 02, 2021 9.416 9.509 9.346 9.416 36,645 -0.03(-0.28%)
Jun 01, 2021 9.213 9.496 9.213 9.443 29,631 +0.30(+3.28%)
May 28, 2021 9.196 9.284 8.993 9.143 24,645 -0.06(-0.67%)
May 27, 2021 9.231 9.275 9.090 9.205 27,470 +0.08(+0.87%)
May 26, 2021 9.090 9.178 9.002 9.125 25,408 +0.08(+0.88%)
May 25, 2021 9.319 9.460 8.958 9.046 37,778 -0.31(-3.30%)
May 24, 2021 9.425 9.487 9.258 9.355 34,491 -0.10(-1.03%)
May 21, 2021 9.628 9.681 9.363 9.452 28,888 -0.07(-0.74%)
May 20, 2021 9.213 9.584 9.103 9.522 60,722 +0.26(+2.76%)
May 19, 2021 9.355 9.381 9.055 9.266 35,537 -0.20(-2.14%)
May 18, 2021 9.522 9.610 9.407 9.469 24,793 -0.11(-1.20%)
May 17, 2021 9.645 9.698 9.399 9.584 28,856 -0.05(-0.55%)
May 14, 2021 9.637 9.663 9.416 9.637 40,625 +0.10(+1.02%)
May 13, 2021 9.355 9.637 9.157 9.540 45,934 +0.13(+1.41%)
May 12, 2021 9.804 9.981 9.319 9.407 44,704 -0.37(-3.79%)
May 11, 2021 9.804 9.888 9.707 9.778 43,442 -0.11(-1.07%)
May 10, 2021 9.787 10.12 9.654 9.884 102,663 +0.22(+2.28%)
May 07, 2021 9.637 9.668 9.531 9.663 45,442 -0.07(-0.72%)
May 06, 2021 9.557 9.813 9.452 9.734 44,930 +0.19(+2.03%)
May 05, 2021 9.945 9.945 9.460 9.540 85,384 -0.41(-4.08%)
May 04, 2021 9.814 9.954 9.588 9.945 80,561 +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.