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

Open Bank (NQ: OPBK )

9.905 +0.035 (+0.35%)
Streaming Delayed Price Updated: 1:10 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 29, 2022 9.927 10.32 9.908 10.27 46,796 +0.35(+3.57%)
Jul 28, 2022 9.872 10.01 9.690 9.918 53,179 -0.03(-0.27%)
Jul 27, 2022 9.999 10.09 9.872 9.945 17,982 +0.03(+0.27%)
Jul 26, 2022 9.827 10.01 9.808 9.918 23,356 +0.10(+1.02%)
Jul 25, 2022 9.699 9.945 9.509 9.818 106,022 +0.00(+0.00%)
Jul 22, 2022 9.936 9.936 9.699 9.818 21,989 -0.15(-1.55%)
Jul 21, 2022 9.772 10.05 9.772 9.972 31,819 +0.11(+1.11%)
Jul 20, 2022 9.781 9.936 9.635 9.863 27,586 +0.09(+0.93%)
Jul 19, 2022 9.545 9.989 9.545 9.772 34,026 +0.22(+2.28%)
Jul 18, 2022 9.427 9.745 9.427 9.554 52,451 -0.03(-0.33%)
Jul 15, 2022 9.518 9.686 9.472 9.586 20,288 +0.10(+1.01%)
Jul 14, 2022 9.454 9.599 9.418 9.490 39,208 -0.04(-0.38%)
Jul 13, 2022 9.545 9.645 9.518 9.527 26,246 -0.06(-0.66%)
Jul 12, 2022 9.607 9.761 9.581 9.590 24,162 -0.14(-1.40%)
Jul 11, 2022 9.409 9.736 9.409 9.727 42,624 +0.17(+1.81%)
Jul 08, 2022 9.545 9.572 9.459 9.554 25,344 +0.13(+1.35%)
Jul 07, 2022 9.472 9.541 9.427 9.427 14,745 -0.05(-0.48%)
Jul 06, 2022 9.645 9.772 9.472 9.472 32,049 -0.26(-2.71%)
Jul 05, 2022 9.427 9.790 9.399 9.736 36,679 +0.12(+1.23%)
Jul 01, 2022 9.527 9.808 9.463 9.618 55,537 +0.08(+0.86%)
Jun 30, 2022 9.499 9.649 9.495 9.536 39,572 -0.12(-1.22%)
Jun 29, 2022 9.690 9.721 9.454 9.654 14,362 -0.05(-0.47%)
Jun 28, 2022 9.772 9.999 9.699 9.699 19,383 +0.05(+0.47%)
Jun 27, 2022 9.672 9.999 9.654 9.654 23,395 -0.08(-0.84%)
Jun 24, 2022 9.318 9.836 9.318 9.736 75,749 +0.39(+4.18%)
Jun 23, 2022 9.372 9.472 9.331 9.345 46,631 -0.06(-0.68%)
Jun 22, 2022 9.627 9.627 9.399 9.409 53,364 -0.26(-2.73%)
Jun 21, 2022 9.418 9.818 9.418 9.672 52,863 +0.24(+2.50%)
Jun 17, 2022 9.518 9.627 9.418 9.436 68,148 +0.05(+0.48%)
Jun 16, 2022 9.481 9.499 9.372 9.390 64,311 -0.21(-2.18%)
Jun 15, 2022 9.599 9.736 9.463 9.599 52,450 -0.02(-0.19%)
Jun 14, 2022 9.699 9.890 9.427 9.618 146,500 -0.11(-1.12%)
Jun 13, 2022 10.01 10.01 9.654 9.727 85,504 -0.46(-4.55%)
Jun 10, 2022 10.28 10.28 10.00 10.19 31,821 -0.23(-2.18%)
Jun 09, 2022 10.61 10.69 10.40 10.42 58,075 -0.27(-2.55%)
Jun 08, 2022 10.66 10.80 10.61 10.69 12,795 -0.11(-1.01%)
Jun 07, 2022 10.74 10.86 10.74 10.80 35,047 -0.07(-0.67%)
Jun 06, 2022 11.03 11.03 10.58 10.87 71,704 -0.17(-1.56%)
Jun 03, 2022 10.84 11.07 10.68 11.04 42,488 -0.11(-0.98%)
Jun 02, 2022 11.20 11.25 10.99 11.15 34,073 +0.00(+0.00%)
Jun 01, 2022 11.02 11.34 11.00 11.15 31,408 -0.05(-0.49%)
May 31, 2022 10.98 11.26 10.92 11.21 32,740 +0.07(+0.65%)
May 27, 2022 11.20 11.23 11.01 11.14 22,179 +0.05(+0.41%)
May 26, 2022 10.81 11.54 10.71 11.09 84,831 +0.37(+3.48%)
May 25, 2022 10.56 10.85 10.56 10.72 28,399 +0.12(+1.11%)
May 24, 2022 10.64 10.81 10.43 10.60 24,359 -0.24(-2.18%)
May 23, 2022 10.66 11.03 10.64 10.84 44,849 +0.36(+3.47%)
May 20, 2022 10.70 10.82 10.46 10.47 62,596 -0.35(-3.19%)
May 19, 2022 10.98 11.03 10.77 10.82 33,446 -0.19(-1.73%)
May 18, 2022 11.21 11.44 10.91 11.01 91,462 -0.25(-2.18%)
May 17, 2022 10.96 11.41 10.86 11.25 83,156 +0.42(+3.86%)
May 16, 2022 10.51 10.98 10.48 10.84 75,625 +0.27(+2.58%)
May 13, 2022 10.96 11.03 10.37 10.56 159,218 -0.41(-3.73%)
May 12, 2022 10.89 10.97 10.45 10.97 50,339 +0.12(+1.09%)
May 11, 2022 10.38 11.22 10.38 10.85 71,792 +0.44(+4.19%)
May 10, 2022 10.96 10.99 10.19 10.42 133,085 -0.23(-2.12%)
May 09, 2022 11.20 11.20 10.63 10.64 108,873 -0.57(-5.06%)
May 06, 2022 11.32 11.45 11.17 11.21 25,817 -0.11(-0.96%)
May 05, 2022 11.81 11.81 11.30 11.32 38,053 -0.41(-3.53%)
May 04, 2022 11.90 11.90 11.41 11.73 48,303 -0.12(-0.99%)
May 03, 2022 11.54 11.88 11.49 11.85 45,404 +0.40(+3.46%)
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.