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 (%)
Apr 30, 2020 6.233 6.241 5.904 5.946 27,702 -0.37(-5.87%)
Apr 29, 2020 6.292 6.481 6.191 6.317 53,436 +0.27(+4.46%)
Apr 28, 2020 6.056 6.224 5.858 6.048 24,161 +0.03(+0.56%)
Apr 27, 2020 5.862 6.064 5.765 6.014 20,950 +0.17(+2.88%)
Apr 24, 2020 5.761 5.946 5.652 5.845 47,727 -0.01(-0.14%)
Apr 23, 2020 5.997 6.123 5.610 5.854 16,070 -0.20(-3.34%)
Apr 22, 2020 5.761 6.140 5.744 6.056 24,255 +0.23(+3.90%)
Apr 21, 2020 5.652 6.149 5.640 5.829 21,240 +0.03(+0.44%)
Apr 20, 2020 6.115 6.157 5.803 5.803 18,457 -0.36(-5.87%)
Apr 17, 2020 6.081 6.199 5.894 6.165 31,462 +0.19(+3.10%)
Apr 16, 2020 5.761 5.980 5.264 5.980 50,432 +0.14(+2.45%)
Apr 15, 2020 5.963 6.123 5.761 5.837 26,348 -0.30(-4.94%)
Apr 14, 2020 6.326 6.326 6.073 6.140 19,377 -0.18(-2.80%)
Apr 13, 2020 6.519 6.603 6.233 6.317 32,077 -0.28(-4.21%)
Apr 09, 2020 6.309 6.654 6.170 6.595 44,996 +0.72(+12.18%)
Apr 08, 2020 6.073 6.073 5.685 5.879 33,420 +0.07(+1.16%)
Apr 07, 2020 5.989 6.427 5.770 5.812 16,547 -0.08(-1.43%)
Apr 06, 2020 6.334 6.334 5.812 5.896 57,006 -0.33(-5.28%)
Apr 03, 2020 5.913 6.528 5.600 6.224 50,458 +0.38(+6.48%)
Apr 02, 2020 5.989 6.435 5.660 5.845 51,347 -0.09(-1.56%)
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.