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

Open Bank (NQ: OPBK )

9.780 -0.090 (-0.91%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 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, 2020 6.991 7.926 6.991 7.454 73,372 -0.29(-3.80%)
Feb 27, 2020 8.086 8.204 7.749 7.749 50,678 -0.35(-4.37%)
Feb 26, 2020 8.330 8.381 8.027 8.103 13,317 -0.13(-1.54%)
Feb 25, 2020 8.440 8.448 8.027 8.229 113,215 -0.19(-2.20%)
Feb 24, 2020 8.431 8.473 8.339 8.414 80,791 -0.09(-1.09%)
Feb 21, 2020 8.532 8.574 8.473 8.507 33,005 -0.03(-0.30%)
Feb 20, 2020 8.515 8.558 8.499 8.532 13,818 +0.03(+0.30%)
Feb 19, 2020 8.532 8.574 8.499 8.507 24,468 -0.01(-0.10%)
Feb 18, 2020 8.499 8.553 8.465 8.515 82,314 +0.03(+0.40%)
Feb 14, 2020 8.423 8.499 8.423 8.482 13,415 +0.03(+0.40%)
Feb 13, 2020 8.406 8.456 8.364 8.448 45,260 +0.03(+0.30%)
Feb 12, 2020 8.456 8.456 8.381 8.423 40,350 +0.06(+0.70%)
Feb 11, 2020 8.456 8.456 8.360 8.364 44,929 -0.06(-0.70%)
Feb 10, 2020 9.029 9.029 8.339 8.423 54,999 +0.01(+0.10%)
Feb 07, 2020 8.385 8.427 8.381 8.414 44,284 +0.06(+0.71%)
Feb 06, 2020 8.423 8.431 8.355 8.355 29,953 -0.10(-1.20%)
Feb 05, 2020 8.532 8.574 8.456 8.456 25,808 -0.03(-0.30%)
Feb 04, 2020 8.482 8.565 8.415 8.482 21,208 +0.08(+1.00%)
Feb 03, 2020 8.432 8.490 8.332 8.398 310,270 +0.04(+0.50%)
Jan 31, 2020 8.398 8.482 8.306 8.356 79,501 -0.13(-1.58%)
Jan 30, 2020 8.231 8.490 8.231 8.490 20,184 +0.17(+2.01%)
Jan 29, 2020 8.448 8.457 8.314 8.323 8,133 -0.08(-0.99%)
Jan 28, 2020 8.432 8.432 8.398 8.406 7,473 +0.08(+0.90%)
Jan 27, 2020 8.473 8.473 8.331 8.331 16,331 -0.06(-0.70%)
Jan 24, 2020 8.649 8.649 8.193 8.390 8,129 +0.21(+2.56%)
Jan 23, 2020 8.239 8.289 8.181 8.181 7,090 -0.02(-0.20%)
Jan 22, 2020 8.214 8.289 8.197 8.197 3,103 -0.03(-0.41%)
Jan 21, 2020 8.281 8.390 8.164 8.231 18,823 -0.05(-0.61%)
Jan 17, 2020 8.348 8.365 8.264 8.281 13,987 +0.02(+0.20%)
Jan 16, 2020 8.231 8.482 8.189 8.264 25,225 +0.12(+1.44%)
Jan 15, 2020 8.164 8.189 8.114 8.147 22,132 +0.03(+0.31%)
Jan 14, 2020 8.147 8.181 8.122 8.122 25,126 -0.03(-0.41%)
Jan 13, 2020 8.214 8.323 8.122 8.156 99,105 +0.02(+0.21%)
Jan 10, 2020 8.197 8.281 8.114 8.139 142,385 -0.04(-0.51%)
Jan 09, 2020 8.239 8.273 8.181 8.181 7,596 -0.06(-0.71%)
Jan 08, 2020 8.164 8.323 8.164 8.239 14,770 +0.03(+0.31%)
Jan 07, 2020 8.448 8.448 8.114 8.214 13,494 -0.20(-2.39%)
Jan 06, 2020 8.432 8.590 8.415 8.415 8,522 -0.05(-0.59%)
Jan 03, 2020 8.482 8.564 8.423 8.465 6,575 -0.09(-1.08%)
Jan 02, 2020 8.365 8.599 8.348 8.557 8,249 -0.12(-1.35%)
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%)
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.