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

Open Bank (NQ: OPBK )

9.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 7.733 7.848 7.659 7.758 107,640 +0.06(+0.75%)
Apr 29, 2019 7.568 7.782 7.568 7.700 26,327 +0.21(+2.75%)
Apr 26, 2019 7.206 7.593 7.189 7.494 33,635 +0.32(+4.48%)
Apr 25, 2019 7.231 7.412 7.173 7.173 9,170 -0.12(-1.58%)
Apr 24, 2019 7.420 7.420 7.288 7.288 19,762 +0.03(+0.45%)
Apr 23, 2019 7.300 7.300 7.214 7.255 92,972 -0.01(-0.11%)
Apr 22, 2019 7.360 7.453 7.258 7.263 8,841 -0.23(-3.08%)
Apr 18, 2019 7.272 7.511 7.272 7.494 17,728 +0.18(+2.48%)
Apr 17, 2019 7.296 7.387 7.214 7.313 64,204 +0.02(+0.34%)
Apr 16, 2019 7.305 7.329 7.206 7.288 30,356 -0.07(-0.90%)
Apr 15, 2019 7.371 7.395 7.247 7.354 31,248 -0.07(-0.89%)
Apr 12, 2019 7.346 7.420 7.321 7.420 27,200 +0.12(+1.58%)
Apr 11, 2019 7.296 7.338 7.197 7.305 31,223 +0.00(+0.00%)
Apr 10, 2019 7.231 7.305 7.189 7.305 44,078 +0.07(+0.91%)
Apr 09, 2019 7.449 7.506 7.231 7.239 31,941 -0.28(-3.72%)
Apr 08, 2019 7.511 7.543 7.420 7.519 35,560 -0.02(-0.22%)
Apr 05, 2019 7.354 7.568 7.354 7.535 31,450 +0.17(+2.35%)
Apr 04, 2019 7.288 7.420 7.214 7.362 43,472 +0.05(+0.68%)
Apr 03, 2019 7.461 7.502 7.222 7.313 37,103 -0.04(-0.56%)
Apr 02, 2019 7.478 7.511 7.296 7.354 28,080 -0.15(-1.98%)
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.