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

Open Bank (NQ: OPBK )

9.850 +0.290 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2019 8.490 8.691 8.448 8.674 27,974 +0.13(+1.57%)
Dec 30, 2019 8.465 8.590 8.381 8.540 37,823 +0.03(+0.34%)
Dec 27, 2019 8.515 8.574 8.511 8.511 16,139 -0.01(-0.15%)
Dec 26, 2019 8.415 8.565 8.415 8.524 8,294 +0.11(+1.29%)
Dec 24, 2019 8.406 8.415 8.314 8.415 1,912 +0.06(+0.70%)
Dec 23, 2019 8.398 8.398 8.348 8.356 13,074 -0.03(-0.30%)
Dec 20, 2019 8.406 8.406 8.356 8.381 80,816 -0.03(-0.30%)
Dec 19, 2019 8.473 8.490 8.289 8.406 39,707 -0.14(-1.66%)
Dec 18, 2019 8.406 8.574 8.281 8.549 59,304 +0.19(+2.30%)
Dec 17, 2019 8.340 8.490 8.340 8.356 47,698 -0.01(-0.10%)
Dec 16, 2019 8.574 8.590 8.365 8.365 31,505 -0.04(-0.50%)
Dec 13, 2019 8.365 8.565 8.345 8.406 21,399 +0.10(+1.21%)
Dec 12, 2019 8.306 8.406 8.222 8.306 42,574 -0.06(-0.70%)
Dec 11, 2019 8.289 8.398 8.197 8.365 19,093 +0.14(+1.73%)
Dec 10, 2019 8.348 8.419 8.164 8.222 44,637 -0.19(-2.29%)
Dec 09, 2019 8.306 8.515 8.298 8.415 19,446 +0.04(+0.50%)
Dec 06, 2019 8.356 8.390 8.348 8.373 22,834 +0.07(+0.81%)
Dec 05, 2019 8.231 8.356 8.231 8.306 14,628 +0.09(+1.12%)
Dec 04, 2019 8.231 8.248 8.122 8.214 6,262 +0.08(+0.92%)
Dec 03, 2019 8.164 8.172 8.114 8.139 13,020 -0.01(-0.10%)
Dec 02, 2019 8.172 8.222 8.130 8.147 11,004 -0.03(-0.41%)
Nov 29, 2019 8.298 8.298 8.181 8.181 7,651 -0.09(-1.11%)
Nov 27, 2019 8.281 8.365 8.231 8.273 34,669 +0.00(+0.05%)
Nov 26, 2019 8.147 8.281 8.147 8.268 116,753 +0.15(+1.80%)
Nov 25, 2019 8.147 8.189 8.097 8.122 30,884 -0.01(-0.10%)
Nov 22, 2019 8.181 8.181 8.097 8.130 103,531 -0.01(-0.10%)
Nov 21, 2019 8.172 8.172 8.097 8.139 6,074 +0.04(+0.52%)
Nov 20, 2019 8.130 8.181 8.097 8.097 30,185 -0.03(-0.41%)
Nov 19, 2019 8.139 8.156 8.089 8.130 28,438 +0.04(+0.52%)
Nov 18, 2019 8.114 8.189 8.058 8.089 168,625 +0.02(+0.21%)
Nov 15, 2019 8.105 8.122 8.072 8.072 44,951 +0.00(+0.00%)
Nov 14, 2019 8.013 8.122 8.013 8.072 11,307 -0.02(-0.21%)
Nov 13, 2019 8.038 8.114 8.022 8.089 3,987 +0.04(+0.52%)
Nov 12, 2019 8.097 8.172 8.047 8.047 11,108 +0.00(+0.00%)
Nov 11, 2019 8.139 8.164 8.047 8.047 1,711 -0.08(-1.03%)
Nov 08, 2019 8.139 8.222 8.122 8.130 11,715 -0.06(-0.71%)
Nov 07, 2019 8.197 8.227 8.185 8.189 17,057 +0.08(+1.03%)
Nov 06, 2019 8.273 8.273 8.097 8.105 17,596 -0.06(-0.72%)
Nov 05, 2019 8.131 8.197 8.122 8.164 46,915 +0.01(+0.10%)
Nov 04, 2019 8.197 8.230 8.064 8.156 18,394 -0.04(-0.51%)
Nov 01, 2019 8.156 8.247 8.089 8.197 25,955 +0.04(+0.51%)
Oct 31, 2019 8.006 8.197 8.006 8.156 11,868 +0.00(+0.00%)
Oct 30, 2019 8.280 8.280 7.989 8.156 52,250 -0.12(-1.51%)
Oct 29, 2019 8.280 8.305 8.255 8.280 13,851 +0.00(+0.00%)
Oct 28, 2019 8.289 8.397 8.189 8.280 14,835 +0.04(+0.45%)
Oct 25, 2019 8.239 8.314 8.156 8.243 8,050 +0.00(+0.05%)
Oct 24, 2019 8.056 8.297 8.056 8.239 26,911 +0.12(+1.43%)
Oct 23, 2019 8.147 8.147 8.056 8.122 10,227 +0.10(+1.24%)
Oct 22, 2019 8.056 8.181 7.964 8.022 9,328 -0.09(-1.13%)
Oct 21, 2019 8.097 8.189 8.072 8.114 17,063 +0.08(+1.04%)
Oct 18, 2019 7.948 8.114 7.948 8.031 31,602 +0.02(+0.21%)
Oct 17, 2019 8.106 8.106 7.939 8.014 11,670 -0.10(-1.23%)
Oct 16, 2019 8.131 8.147 8.047 8.114 10,924 +0.00(+0.00%)
Oct 15, 2019 8.081 8.156 8.056 8.114 7,286 +0.00(+0.00%)
Oct 14, 2019 8.031 8.139 7.989 8.114 8,363 +0.01(+0.10%)
Oct 11, 2019 8.147 8.239 8.106 8.106 23,912 -0.02(-0.20%)
Oct 10, 2019 8.122 8.222 8.097 8.122 24,337 +0.01(+0.10%)
Oct 09, 2019 7.956 8.189 7.956 8.114 21,344 +0.17(+2.09%)
Oct 08, 2019 8.089 8.114 7.931 7.948 50,003 -0.20(-2.45%)
Oct 07, 2019 8.156 8.168 8.097 8.147 11,219 +0.05(+0.62%)
Oct 04, 2019 8.131 8.164 7.997 8.097 34,486 -0.01(-0.10%)
Oct 03, 2019 7.997 8.181 7.956 8.106 32,603 +0.03(+0.41%)
Oct 02, 2019 7.785 8.131 7.785 8.072 45,528 +0.12(+1.46%)
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.