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

Open Bank (NQ: OPBK )

9.770 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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%)
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.