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

Open Bank (NQ: OPBK )

9.910 +0.020 (+0.20%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 (%)
Apr 30, 2021 9.262 9.560 9.236 9.533 96,321 +0.32(+3.52%)
Apr 29, 2021 9.218 9.310 9.078 9.209 48,417 +0.08(+0.86%)
Apr 28, 2021 9.218 9.226 9.008 9.130 57,958 -0.04(-0.38%)
Apr 27, 2021 8.981 9.174 8.946 9.165 63,053 +0.18(+2.05%)
Apr 26, 2021 9.157 9.437 8.850 8.981 84,542 -0.15(-1.63%)
Apr 23, 2021 8.771 9.306 8.762 9.130 70,985 +0.41(+4.72%)
Apr 22, 2021 8.911 8.911 8.719 8.719 53,634 -0.10(-1.09%)
Apr 21, 2021 8.745 8.867 8.719 8.815 63,435 +0.04(+0.40%)
Apr 20, 2021 8.867 8.872 8.771 8.780 47,421 -0.14(-1.57%)
Apr 19, 2021 8.859 9.034 8.648 8.920 64,948 +0.05(+0.59%)
Apr 16, 2021 8.920 8.964 8.806 8.867 47,932 -0.03(-0.30%)
Apr 15, 2021 9.122 9.122 8.797 8.894 53,437 -0.19(-2.12%)
Apr 14, 2021 8.771 9.165 8.749 9.087 51,555 +0.29(+3.29%)
Apr 13, 2021 8.815 8.938 8.660 8.797 31,031 -0.08(-0.89%)
Apr 12, 2021 8.981 9.080 8.824 8.876 51,124 -0.18(-2.03%)
Apr 09, 2021 9.174 9.279 8.876 9.060 66,534 -0.08(-0.86%)
Apr 08, 2021 8.929 9.200 8.850 9.139 46,140 +0.21(+2.36%)
Apr 07, 2021 8.990 9.069 8.789 8.929 68,668 -0.20(-2.21%)
Apr 06, 2021 9.122 9.236 9.016 9.130 45,455 -0.03(-0.29%)
Apr 05, 2021 9.271 9.420 8.999 9.157 122,018 -0.17(-1.79%)
Apr 01, 2021 9.192 9.533 8.837 9.323 91,414 +0.11(+1.14%)
Mar 31, 2021 9.218 9.279 9.008 9.218 70,235 -0.04(-0.38%)
Mar 30, 2021 9.349 9.408 9.113 9.253 62,754 -0.10(-1.03%)
Mar 29, 2021 9.621 9.879 9.139 9.349 111,523 -0.56(-5.66%)
Mar 26, 2021 9.384 10.15 9.080 9.910 158,975 +0.71(+7.71%)
Mar 25, 2021 9.262 9.332 8.657 9.200 211,084 -0.22(-2.33%)
Mar 24, 2021 9.271 9.759 9.271 9.420 66,937 +0.23(+2.48%)
Mar 23, 2021 10.04 10.08 9.087 9.192 190,817 -0.85(-8.46%)
Mar 22, 2021 9.621 10.65 9.621 10.04 409,442 +0.52(+5.43%)
Mar 19, 2021 10.16 10.33 9.525 9.525 226,537 -0.70(-6.85%)
Mar 18, 2021 10.51 10.86 10.17 10.23 174,378 -0.19(-1.85%)
Mar 17, 2021 9.717 10.51 9.634 10.42 153,980 +0.81(+8.49%)
Mar 16, 2021 9.153 9.709 9.153 9.604 41,138 -0.11(-1.08%)
Mar 15, 2021 9.533 9.761 9.008 9.709 118,627 -0.06(-0.63%)
Mar 12, 2021 9.849 9.901 9.621 9.770 41,199 +0.04(+0.36%)
Mar 11, 2021 9.936 9.966 9.463 9.735 62,700 -0.18(-1.77%)
Mar 10, 2021 9.388 10.16 9.388 9.910 107,943 +0.30(+3.10%)
Mar 09, 2021 10.56 10.59 9.498 9.612 183,691 -0.94(-8.89%)
Mar 08, 2021 9.271 10.69 9.271 10.55 181,257 +1.42(+15.55%)
Mar 05, 2021 8.894 9.183 8.848 9.130 167,763 +0.32(+3.68%)
Mar 04, 2021 8.657 8.876 8.622 8.806 77,172 +0.18(+2.13%)
Mar 03, 2021 8.499 8.876 8.369 8.622 93,855 +0.28(+3.36%)
Mar 02, 2021 8.070 8.499 7.947 8.342 62,982 +0.22(+2.70%)
Mar 01, 2021 7.991 8.280 7.961 8.123 110,802 +0.07(+0.87%)
Feb 26, 2021 8.263 8.278 7.991 8.053 115,266 -0.20(-2.44%)
Feb 25, 2021 8.499 8.499 8.202 8.254 57,602 -0.18(-2.18%)
Feb 24, 2021 8.359 8.482 8.351 8.438 100,068 +0.15(+1.80%)
Feb 23, 2021 8.429 8.438 8.175 8.289 69,681 -0.11(-1.36%)
Feb 22, 2021 8.272 8.530 8.272 8.403 207,000 +0.23(+2.79%)
Feb 19, 2021 7.807 8.219 7.807 8.175 60,029 +0.34(+4.36%)
Feb 18, 2021 8.289 8.289 7.834 7.834 116,520 -0.39(-4.79%)
Feb 17, 2021 8.105 8.359 8.105 8.228 43,190 +0.02(+0.21%)
Feb 16, 2021 8.245 8.324 8.088 8.210 61,063 +0.12(+1.52%)
Feb 12, 2021 7.834 8.123 7.834 8.088 66,991 +0.15(+1.88%)
Feb 11, 2021 7.912 7.991 7.650 7.939 68,398 +0.06(+0.78%)
Feb 10, 2021 8.237 8.298 7.790 7.877 53,017 -0.07(-0.88%)
Feb 09, 2021 7.826 8.087 7.565 7.947 91,069 +0.41(+5.42%)
Feb 08, 2021 7.261 8.330 7.261 7.539 288,908 +0.51(+7.30%)
Feb 05, 2021 7.217 7.217 7.017 7.026 38,411 -0.16(-2.18%)
Feb 04, 2021 6.739 7.721 6.739 7.182 101,696 +0.44(+6.58%)
Feb 03, 2021 6.661 6.739 6.608 6.739 26,033 +0.12(+1.84%)
Feb 02, 2021 6.608 6.756 6.591 6.617 19,584 +0.02(+0.26%)
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.