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

Open Bank (NQ: OPBK )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2019 8.379 8.966 8.139 8.966 182,080 +0.50(+5.86%)
Jun 27, 2019 8.304 8.478 7.940 8.470 20,644 +0.35(+4.28%)
Jun 26, 2019 8.255 8.271 7.824 8.122 11,873 -0.07(-0.81%)
Jun 25, 2019 8.164 8.370 8.081 8.188 7,269 +0.02(+0.20%)
Jun 24, 2019 8.345 8.527 8.006 8.172 21,924 -0.31(-3.61%)
Jun 21, 2019 8.337 8.544 8.144 8.478 26,356 +0.10(+1.18%)
Jun 20, 2019 8.354 8.379 8.180 8.379 7,620 +0.04(+0.50%)
Jun 19, 2019 8.130 8.436 7.824 8.337 21,062 +0.15(+1.82%)
Jun 18, 2019 8.089 8.188 8.056 8.188 12,531 +0.12(+1.43%)
Jun 17, 2019 8.031 8.126 7.975 8.073 31,505 -0.03(-0.41%)
Jun 14, 2019 8.048 8.147 7.973 8.106 21,279 +0.06(+0.72%)
Jun 13, 2019 7.982 8.184 7.824 8.048 15,468 +0.07(+0.83%)
Jun 12, 2019 7.899 7.982 7.742 7.982 8,632 +0.08(+1.05%)
Jun 11, 2019 7.924 7.973 7.713 7.899 26,244 +0.07(+0.95%)
Jun 10, 2019 7.767 7.981 7.506 7.824 19,197 -0.07(-0.94%)
Jun 07, 2019 7.982 7.982 7.291 7.899 21,883 -0.06(-0.73%)
Jun 06, 2019 7.858 8.039 7.791 7.957 28,087 +0.15(+1.91%)
Jun 05, 2019 7.800 7.858 7.750 7.808 20,082 -0.01(-0.11%)
Jun 04, 2019 7.866 7.866 7.692 7.816 44,724 +0.00(+0.00%)
Jun 03, 2019 7.808 7.990 7.742 7.816 42,577 -0.10(-1.25%)
May 31, 2019 7.924 7.940 7.700 7.915 55,615 -0.17(-2.05%)
May 30, 2019 8.288 8.329 8.073 8.081 37,474 -0.12(-1.41%)
May 29, 2019 8.255 8.370 8.139 8.197 28,036 -0.22(-2.56%)
May 28, 2019 8.271 8.536 7.858 8.412 150,130 -0.07(-0.88%)
May 24, 2019 8.023 8.486 7.982 8.486 43,041 +0.41(+5.02%)
May 23, 2019 8.379 8.412 8.073 8.081 31,537 -0.39(-4.59%)
May 22, 2019 8.883 8.900 8.403 8.470 23,857 -0.37(-4.21%)
May 21, 2019 8.858 8.900 8.780 8.842 37,824 +0.02(+0.28%)
May 20, 2019 8.701 8.883 8.577 8.817 47,631 +0.12(+1.33%)
May 17, 2019 8.660 8.751 8.635 8.701 45,217 +0.05(+0.57%)
May 16, 2019 8.494 8.701 8.180 8.652 73,815 +0.16(+1.85%)
May 15, 2019 8.552 8.618 8.371 8.494 25,405 -0.10(-1.15%)
May 14, 2019 8.221 8.635 8.151 8.594 65,407 +0.38(+4.63%)
May 13, 2019 8.213 8.321 7.684 8.213 122,040 +0.00(+0.00%)
May 10, 2019 8.809 8.809 7.585 8.213 194,291 -0.54(-6.14%)
May 09, 2019 8.900 8.949 8.627 8.751 87,327 -0.05(-0.56%)
May 08, 2019 8.990 8.998 8.767 8.800 315,704 -0.22(-2.46%)
May 07, 2019 8.973 9.056 8.899 9.023 54,454 +0.14(+1.58%)
May 06, 2019 8.644 9.019 8.603 8.883 131,009 +0.24(+2.76%)
May 03, 2019 8.191 8.644 8.181 8.644 68,267 +0.49(+5.95%)
May 02, 2019 8.002 8.208 7.985 8.158 65,693 +0.24(+3.01%)
May 01, 2019 7.821 8.042 7.813 7.920 91,250 +0.16(+2.12%)
Apr 30, 2019 7.730 7.845 7.656 7.755 107,678 +0.06(+0.75%)
Apr 29, 2019 7.566 7.780 7.566 7.697 26,336 +0.21(+2.75%)
Apr 26, 2019 7.203 7.590 7.187 7.491 33,647 +0.32(+4.48%)
Apr 25, 2019 7.228 7.409 7.170 7.170 9,173 -0.12(-1.58%)
Apr 24, 2019 7.417 7.417 7.286 7.286 19,769 +0.03(+0.45%)
Apr 23, 2019 7.297 7.297 7.212 7.253 93,004 -0.01(-0.11%)
Apr 22, 2019 7.357 7.450 7.256 7.261 8,844 -0.23(-3.08%)
Apr 18, 2019 7.269 7.508 7.269 7.491 17,734 +0.18(+2.48%)
Apr 17, 2019 7.294 7.384 7.212 7.310 64,226 +0.02(+0.34%)
Apr 16, 2019 7.302 7.327 7.203 7.286 30,366 -0.07(-0.90%)
Apr 15, 2019 7.368 7.393 7.244 7.352 31,259 -0.07(-0.89%)
Apr 12, 2019 7.343 7.417 7.319 7.417 27,209 +0.12(+1.58%)
Apr 11, 2019 7.294 7.335 7.195 7.302 31,234 +0.00(+0.00%)
Apr 10, 2019 7.228 7.302 7.187 7.302 44,094 +0.07(+0.91%)
Apr 09, 2019 7.446 7.504 7.228 7.236 31,953 -0.28(-3.72%)
Apr 08, 2019 7.508 7.540 7.417 7.516 35,572 -0.02(-0.22%)
Apr 05, 2019 7.352 7.566 7.352 7.533 31,461 +0.17(+2.35%)
Apr 04, 2019 7.286 7.417 7.212 7.360 43,488 +0.05(+0.68%)
Apr 03, 2019 7.459 7.500 7.220 7.310 37,116 -0.04(-0.56%)
Apr 02, 2019 7.475 7.508 7.294 7.352 28,090 -0.15(-1.98%)
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.