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

Open Bank (NQ: OPBK )

9.620 -0.250 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2019 7.543 7.572 7.478 7.478 10,532 -0.12(-1.52%)
Feb 27, 2019 7.552 7.614 7.552 7.593 4,468 -0.03(-0.43%)
Feb 26, 2019 7.609 7.684 7.593 7.626 40,264 -0.02(-0.32%)
Feb 25, 2019 7.700 7.733 7.635 7.651 29,524 -0.04(-0.54%)
Feb 22, 2019 7.667 7.700 7.585 7.692 30,964 +0.02(+0.32%)
Feb 21, 2019 7.634 7.741 7.585 7.667 81,468 +0.08(+1.09%)
Feb 20, 2019 7.593 7.716 7.585 7.585 37,689 -0.11(-1.39%)
Feb 19, 2019 7.609 7.700 7.576 7.692 29,234 +0.02(+0.21%)
Feb 15, 2019 7.618 7.700 7.543 7.675 49,300 +0.11(+1.41%)
Feb 14, 2019 7.552 7.618 7.535 7.568 19,698 -0.05(-0.65%)
Feb 13, 2019 7.576 7.659 7.379 7.618 11,319 +0.00(+0.00%)
Feb 12, 2019 7.634 7.659 7.519 7.618 18,941 -0.03(-0.43%)
Feb 11, 2019 7.494 7.651 7.453 7.651 30,862 +0.20(+2.65%)
Feb 08, 2019 7.453 7.519 7.428 7.453 7,042 +0.00(+0.00%)
Feb 07, 2019 7.395 7.626 7.379 7.453 21,664 +0.03(+0.44%)
Feb 06, 2019 7.502 7.502 7.412 7.420 95,806 -0.13(-1.74%)
Feb 05, 2019 7.756 7.756 7.478 7.552 72,369 -0.23(-2.95%)
Feb 04, 2019 7.617 7.945 7.503 7.781 92,357 +0.16(+2.15%)
Feb 01, 2019 7.412 7.617 7.412 7.617 48,592 +0.16(+2.20%)
Jan 31, 2019 7.429 7.519 7.388 7.453 39,169 +0.00(+0.00%)
Jan 30, 2019 7.470 7.552 7.396 7.453 186,074 +0.07(+0.89%)
Jan 29, 2019 7.421 7.494 7.388 7.388 38,459 -0.02(-0.22%)
Jan 28, 2019 7.609 7.609 7.394 7.404 78,548 -0.25(-3.21%)
Jan 25, 2019 7.380 7.666 7.339 7.650 55,795 +0.27(+3.66%)
Jan 24, 2019 7.380 7.380 7.331 7.380 2,861 +0.00(+0.00%)
Jan 23, 2019 7.429 7.429 7.298 7.380 7,542 -0.05(-0.66%)
Jan 22, 2019 7.388 7.576 7.388 7.429 7,453 -0.10(-1.31%)
Jan 18, 2019 7.576 7.658 7.486 7.527 17,214 -0.05(-0.65%)
Jan 17, 2019 7.617 7.691 7.519 7.576 37,069 -0.07(-0.96%)
Jan 16, 2019 7.683 7.691 7.511 7.650 41,222 -0.02(-0.32%)
Jan 15, 2019 7.642 7.699 7.441 7.675 28,237 +0.10(+1.30%)
Jan 14, 2019 7.732 7.732 7.412 7.576 25,404 -0.13(-1.70%)
Jan 11, 2019 7.552 7.855 7.273 7.707 16,238 +0.22(+2.95%)
Jan 10, 2019 7.126 7.576 7.101 7.486 25,440 +0.34(+4.70%)
Jan 09, 2019 7.150 7.347 7.011 7.150 11,559 +0.04(+0.58%)
Jan 08, 2019 7.347 7.347 6.987 7.109 42,470 -0.20(-2.80%)
Jan 07, 2019 7.314 7.429 7.118 7.314 60,858 -0.07(-1.00%)
Jan 04, 2019 7.150 7.478 7.044 7.388 26,005 +0.34(+4.76%)
Jan 03, 2019 7.347 7.445 7.044 7.052 24,421 -0.30(-4.12%)
Jan 02, 2019 7.159 7.421 7.093 7.355 40,491 +0.09(+1.24%)
Dec 31, 2018 7.126 7.388 7.060 7.265 25,761 +0.14(+1.95%)
Dec 28, 2018 7.126 7.126 6.995 7.126 68,004 +0.01(+0.12%)
Dec 27, 2018 6.921 7.126 6.831 7.118 17,161 +0.16(+2.24%)
Dec 26, 2018 6.765 7.126 6.618 6.962 39,809 +0.26(+3.91%)
Dec 24, 2018 6.692 7.019 6.618 6.700 85,708 +0.04(+0.61%)
Dec 21, 2018 6.921 6.991 6.659 6.659 74,963 -0.25(-3.56%)
Dec 20, 2018 6.757 7.093 6.610 6.905 75,357 +0.23(+3.44%)
Dec 19, 2018 7.044 7.191 6.643 6.675 70,923 -0.33(-4.68%)
Dec 18, 2018 7.216 7.281 6.970 7.003 33,907 -0.11(-1.50%)
Dec 17, 2018 7.232 7.322 7.052 7.109 31,436 -0.07(-1.03%)
Dec 14, 2018 7.265 7.388 7.109 7.183 49,569 -0.11(-1.57%)
Dec 13, 2018 7.429 7.617 7.191 7.298 24,951 -0.19(-2.52%)
Dec 12, 2018 7.281 8.101 7.224 7.486 109,143 +0.15(+2.01%)
Dec 11, 2018 7.462 7.585 7.171 7.339 63,499 -0.10(-1.32%)
Dec 10, 2018 7.445 7.601 7.240 7.437 59,918 +0.02(+0.33%)
Dec 07, 2018 7.511 7.691 7.363 7.412 20,145 -0.17(-2.27%)
Dec 06, 2018 7.625 8.019 7.544 7.585 20,160 -0.02(-0.32%)
Dec 04, 2018 8.019 8.101 7.585 7.609 25,517 -0.42(-5.20%)
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.