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

Open Bank (NQ: OPBK )

9.940 +0.070 (+0.71%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Mar 29, 2019 7.280 7.321 7.140 7.206 23,071 +0.02(+0.23%)
Mar 28, 2019 6.769 7.198 6.769 7.189 470,189 +0.43(+6.33%)
Mar 27, 2019 6.786 6.868 6.728 6.761 214,663 -0.04(-0.61%)
Mar 26, 2019 6.778 6.802 6.687 6.802 36,412 +0.09(+1.35%)
Mar 25, 2019 6.736 7.245 6.671 6.712 42,750 -0.02(-0.24%)
Mar 22, 2019 7.206 7.259 6.728 6.728 56,585 -0.49(-6.84%)
Mar 21, 2019 7.552 7.626 7.181 7.222 80,648 -0.39(-5.09%)
Mar 20, 2019 7.642 7.700 7.609 7.609 27,589 -0.10(-1.28%)
Mar 19, 2019 7.725 7.823 7.667 7.708 26,178 -0.11(-1.37%)
Mar 18, 2019 7.716 7.823 7.618 7.815 12,445 +0.07(+0.96%)
Mar 15, 2019 7.667 7.741 7.585 7.741 84,878 +0.07(+0.97%)
Mar 14, 2019 7.684 7.684 7.560 7.667 2,703 +0.03(+0.43%)
Mar 13, 2019 7.692 7.692 7.560 7.634 29,644 +0.05(+0.65%)
Mar 12, 2019 7.708 7.722 7.552 7.585 7,152 -0.11(-1.39%)
Mar 11, 2019 7.634 7.708 7.552 7.692 22,277 +0.14(+1.85%)
Mar 08, 2019 7.453 7.648 7.453 7.552 90,586 +0.08(+1.10%)
Mar 07, 2019 7.540 7.663 7.469 7.469 349,080 -0.03(-0.44%)
Mar 06, 2019 7.535 7.535 7.502 7.502 14,205 -0.07(-0.87%)
Mar 05, 2019 7.484 7.568 7.484 7.568 6,320 -0.07(-0.86%)
Mar 04, 2019 7.527 7.634 7.506 7.634 13,818 +0.12(+1.53%)
Mar 01, 2019 7.552 7.589 7.428 7.519 14,085 +0.04(+0.55%)
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%)
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.