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

Open Bank (NQ: OPBK )

9.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 02, 2024 9.380 9.630 9.380 9.590 34,883 +0.18(+1.91%)
May 01, 2024 9.120 9.500 9.120 9.410 51,584 +0.28(+3.07%)
Apr 30, 2024 9.250 9.250 9.100 9.130 67,043 -0.13(-1.46%)
Apr 29, 2024 9.350 9.396 9.250 9.265 38,132 -0.07(-0.80%)
Apr 26, 2024 9.520 9.520 9.270 9.340 42,907 -0.09(-0.95%)
Apr 25, 2024 9.380 9.545 9.310 9.430 48,017 +0.04(+0.43%)
Apr 24, 2024 9.260 9.500 9.260 9.390 30,454 +0.06(+0.64%)
Apr 23, 2024 9.380 9.500 9.270 9.330 31,688 +0.01(+0.11%)
Apr 22, 2024 9.200 9.490 9.160 9.320 40,589 +0.16(+1.75%)
Apr 19, 2024 9.130 9.270 9.080 9.160 30,418 +0.02(+0.22%)
Apr 18, 2024 9.040 9.150 8.990 9.140 20,840 +0.16(+1.78%)
Apr 17, 2024 8.940 9.070 8.930 8.980 17,486 +0.04(+0.45%)
Apr 16, 2024 8.924 9.160 8.910 8.940 24,580 +0.00(+0.00%)
Apr 15, 2024 9.090 9.145 8.910 8.940 19,586 -0.13(-1.43%)
Apr 12, 2024 9.060 9.090 9.010 9.070 12,317 -0.08(-0.87%)
Apr 11, 2024 9.050 9.230 9.000 9.150 24,747 +0.10(+1.10%)
Apr 10, 2024 9.630 9.648 9.040 9.050 55,264 -0.64(-6.60%)
Apr 09, 2024 9.650 9.810 9.650 9.690 13,822 +0.08(+0.83%)
Apr 08, 2024 9.560 9.790 9.560 9.610 22,601 +0.04(+0.42%)
Apr 05, 2024 9.710 9.710 9.570 9.570 14,101 -0.04(-0.42%)
Apr 04, 2024 9.700 9.745 9.600 9.610 21,431 -0.10(-1.03%)
Apr 03, 2024 9.820 9.840 9.710 9.710 14,431 -0.20(-2.02%)
Apr 02, 2024 9.840 9.910 9.750 9.910 8,014 -0.06(-0.60%)
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.