Indicators

Open Bank (NQ: OPBK )

9.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.740	8.827	8.635	8.808	25,831	+0.14(+1.67%)
Sep 28, 2023	8.721	8.846	8.663	8.663	6,259	-0.05(-0.55%)
Sep 27, 2023	8.779	8.784	8.712	8.712	3,772	-0.10(-1.09%)
Sep 26, 2023	8.885	9.048	8.808	8.808	22,153	-0.10(-1.08%)
Sep 25, 2023	8.856	8.914	8.904	8.904	5,737	-0.08(-0.86%)
Sep 22, 2023	8.933	8.986	8.869	8.981	29,873	+0.08(+0.86%)
Sep 21, 2023	8.943	9.048	8.904	8.904	44,233	-0.08(-0.86%)
Sep 20, 2023	8.991	9.116	8.981	8.981	5,314	-0.10(-1.06%)
Sep 19, 2023	8.962	9.077	8.904	9.077	20,682	+0.04(+0.43%)
Sep 18, 2023	8.837	9.039	8.837	9.039	14,460	+0.01(+0.11%)
Sep 15, 2023	8.991	9.077	8.808	9.029	16,728	+0.03(+0.32%)
Sep 14, 2023	8.971	9.000	8.904	9.000	20,548	-0.02(-0.21%)
Sep 13, 2023	8.981	9.020	8.961	9.020	10,764	+0.10(+1.08%)
Sep 12, 2023	9.000	9.024	8.867	8.923	8,462	-0.03(-0.32%)
Sep 11, 2023	9.058	9.058	8.875	8.952	23,971	-0.06(-0.64%)
Sep 08, 2023	8.933	9.010	8.933	9.010	3,806	+0.08(+0.86%)
Sep 07, 2023	9.077	9.077	8.817	8.933	21,655	-0.16(-1.80%)
Sep 06, 2023	9.058	9.125	9.010	9.097	16,149	+0.07(+0.75%)
Sep 05, 2023	9.202	9.279	9.029	9.029	21,324	-0.13(-1.47%)

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.