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

Open Bank (NQ: OPBK )

9.750 -0.100 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
Sep 01, 2023 9.097 9.241 9.097 9.164 11,091 +0.08(+0.85%)
Aug 31, 2023 9.048 9.145 9.031 9.087 9,458 +0.03(+0.32%)
Aug 30, 2023 9.308 9.308 9.058 9.058 14,170 -0.24(-2.59%)
Aug 29, 2023 9.241 9.433 9.193 9.299 44,969 +0.21(+2.33%)
Aug 28, 2023 9.116 9.183 9.048 9.087 3,782 +0.02(+0.21%)
Aug 25, 2023 9.145 9.376 9.029 9.068 8,380 -0.08(-0.84%)
Aug 24, 2023 9.202 9.395 9.048 9.145 7,334 +0.03(+0.32%)
Aug 23, 2023 9.039 9.270 9.039 9.116 3,668 +0.04(+0.42%)
Aug 22, 2023 9.251 9.347 9.068 9.077 10,430 -0.16(-1.77%)
Aug 21, 2023 9.337 9.337 9.241 9.241 5,603 -0.10(-1.03%)
Aug 18, 2023 9.260 9.453 9.260 9.337 15,304 -0.03(-0.31%)
Aug 17, 2023 9.356 9.511 9.308 9.366 19,180 -0.04(-0.41%)
Aug 16, 2023 9.482 9.588 9.371 9.405 58,090 -0.03(-0.31%)
Aug 15, 2023 9.665 9.713 9.434 9.434 73,535 -0.19(-2.00%)
Aug 14, 2023 9.674 9.780 9.512 9.626 22,169 +0.00(+0.00%)
Aug 11, 2023 9.549 9.823 9.549 9.626 32,734 +0.11(+1.11%)
Aug 10, 2023 9.482 9.867 9.482 9.520 37,774 -0.25(-2.56%)
Aug 09, 2023 9.915 10.05 9.626 9.770 68,665 -0.12(-1.17%)
Aug 08, 2023 9.838 9.924 9.723 9.886 17,022 +0.01(+0.10%)
Aug 07, 2023 9.505 9.876 9.496 9.876 31,538 +0.45(+4.74%)
Aug 04, 2023 9.334 9.572 9.334 9.429 45,526 +0.13(+1.43%)
Aug 03, 2023 9.177 9.463 9.177 9.296 19,442 +0.10(+1.03%)
Aug 02, 2023 8.925 9.210 8.820 9.201 37,829 +0.07(+0.73%)
Aug 01, 2023 9.442 9.442 9.068 9.134 37,942 -0.18(-1.94%)
Jul 31, 2023 9.543 9.581 9.315 9.315 15,253 -0.17(-1.81%)
Jul 28, 2023 9.123 9.486 9.123 9.486 67,137 +0.32(+3.53%)
Jul 27, 2023 9.191 9.263 9.087 9.163 18,175 -0.09(-0.93%)
Jul 26, 2023 9.049 9.420 9.049 9.248 37,546 +0.19(+2.10%)
Jul 25, 2023 9.058 9.115 9.058 9.058 19,039 -0.08(-0.83%)
Jul 24, 2023 8.925 9.134 8.906 9.134 62,190 +0.36(+4.12%)
Jul 21, 2023 8.820 8.858 8.744 8.773 29,350 +0.05(+0.55%)
Jul 20, 2023 8.782 8.887 8.725 8.725 141,493 -0.09(-0.97%)
Jul 19, 2023 8.792 8.896 8.716 8.811 15,006 -0.02(-0.22%)
Jul 18, 2023 8.763 9.025 8.668 8.830 29,861 +0.20(+2.32%)
Jul 17, 2023 8.516 8.697 8.506 8.630 22,845 +0.05(+0.55%)
Jul 14, 2023 8.858 8.925 8.521 8.582 27,906 -0.22(-2.49%)
Jul 13, 2023 8.601 8.801 8.601 8.801 18,739 +0.29(+3.35%)
Jul 12, 2023 8.402 8.563 8.392 8.516 24,324 +0.20(+2.46%)
Jul 11, 2023 8.097 8.354 8.069 8.311 27,094 +0.17(+2.04%)
Jul 10, 2023 8.173 8.449 8.116 8.145 30,245 +0.00(+0.00%)
Jul 07, 2023 7.954 8.259 7.954 8.145 24,180 +0.21(+2.64%)
Jul 06, 2023 7.964 7.964 7.783 7.935 33,759 -0.02(-0.24%)
Jul 05, 2023 7.954 8.088 7.954 7.954 31,655 -0.04(-0.48%)
Jul 03, 2023 7.992 8.047 7.992 7.992 5,123 -0.03(-0.36%)
Jun 30, 2023 8.050 8.069 7.795 8.021 20,379 +0.13(+1.69%)
Jun 29, 2023 7.774 7.964 7.774 7.888 20,299 +0.16(+2.09%)
Jun 28, 2023 7.926 7.926 7.726 7.726 32,536 -0.20(-2.52%)
Jun 27, 2023 7.917 7.983 7.897 7.926 31,687 -0.05(-0.60%)
Jun 26, 2023 7.964 8.002 7.907 7.973 17,209 +0.06(+0.72%)
Jun 23, 2023 7.992 8.069 7.859 7.916 43,545 -0.01(-0.12%)
Jun 22, 2023 8.017 8.017 7.864 7.926 24,213 -0.05(-0.60%)
Jun 21, 2023 7.907 8.049 7.907 7.973 27,557 +0.03(+0.36%)
Jun 20, 2023 8.116 8.116 7.897 7.945 21,614 -0.12(-1.53%)
Jun 16, 2023 8.088 8.145 7.992 8.069 39,765 -0.05(-0.59%)
Jun 15, 2023 8.021 8.135 7.869 8.116 36,258 +0.41(+5.31%)
May 08, 2023 7.895 8.128 7.688 7.707 80,742 -0.19(-2.38%)
May 05, 2023 7.895 7.895 7.641 7.895 12,343 +0.13(+1.69%)
May 04, 2023 7.998 7.998 7.641 7.763 30,979 -0.30(-3.72%)
May 03, 2023 8.551 8.551 7.970 8.063 47,802 -0.02(-0.23%)
May 02, 2023 8.973 8.973 8.016 8.082 54,439 -0.31(-3.69%)
May 01, 2023 8.466 8.570 8.332 8.391 47,244 -0.13(-1.54%)
Apr 28, 2023 8.457 8.663 8.457 8.523 61,309 +0.10(+1.22%)
Apr 27, 2023 8.354 8.499 8.345 8.420 34,849 +0.02(+0.22%)
Apr 26, 2023 8.466 8.466 8.354 8.401 11,496 -0.01(-0.11%)
Apr 25, 2023 8.607 8.607 8.401 8.410 23,729 -0.12(-1.43%)
Apr 24, 2023 8.541 8.598 8.491 8.532 38,403 +0.07(+0.78%)
Apr 21, 2023 8.485 8.551 8.345 8.466 10,368 -0.07(-0.77%)
Apr 20, 2023 8.532 8.570 8.391 8.532 11,814 +0.00(+0.00%)
Apr 19, 2023 8.438 8.551 8.372 8.532 24,300 +0.10(+1.22%)
Apr 18, 2023 8.345 8.504 8.204 8.429 33,636 +0.04(+0.45%)
Apr 17, 2023 8.457 8.485 8.285 8.391 12,720 +0.12(+1.47%)
Apr 14, 2023 8.541 8.541 8.190 8.270 20,589 -0.12(-1.45%)
Apr 13, 2023 8.373 8.588 8.298 8.391 26,286 +0.15(+1.82%)
Apr 12, 2023 8.265 8.312 8.157 8.241 39,762 +0.15(+1.85%)
Apr 11, 2023 8.195 8.307 8.091 8.091 13,393 -0.02(-0.23%)
Apr 10, 2023 8.204 8.288 8.110 8.110 23,141 -0.03(-0.35%)
Apr 06, 2023 8.082 8.251 8.082 8.138 32,770 +0.06(+0.70%)
Apr 05, 2023 8.373 8.466 8.073 8.082 33,612 -0.43(-5.07%)
Apr 04, 2023 8.691 8.691 8.307 8.513 96,036 -0.14(-1.63%)
Apr 03, 2023 8.438 8.710 8.438 8.654 30,873 +0.30(+3.59%)
Mar 31, 2023 8.464 8.616 8.349 8.354 32,887 -0.10(-1.22%)
Mar 30, 2023 8.570 8.673 8.438 8.457 27,963 -0.09(-1.10%)
Mar 29, 2023 8.654 8.654 8.541 8.551 16,057 +0.09(+1.11%)
Mar 28, 2023 8.532 8.720 8.438 8.457 37,403 -0.07(-0.77%)
Mar 27, 2023 8.616 9.479 8.495 8.523 65,294 +0.00(+0.00%)
Mar 24, 2023 8.448 8.616 8.363 8.523 47,801 +0.08(+1.00%)
Mar 23, 2023 9.142 9.142 8.438 8.438 62,531 -0.59(-6.54%)
Mar 22, 2023 9.048 9.115 8.954 9.029 27,296 +0.08(+0.84%)
Mar 21, 2023 8.616 9.104 8.616 8.954 40,778 +0.46(+5.41%)
Mar 20, 2023 8.635 8.729 8.495 8.495 41,363 -0.16(-1.84%)
Mar 17, 2023 8.984 8.984 8.626 8.654 74,786 -0.36(-3.95%)
Mar 16, 2023 8.626 9.029 8.626 9.010 19,204 +0.39(+4.57%)
Mar 15, 2023 8.616 8.738 8.541 8.616 45,279 -0.10(-1.18%)
Mar 14, 2023 9.170 9.235 8.720 8.720 82,531 -0.29(-3.23%)
Mar 13, 2023 9.573 9.593 8.870 9.010 125,702 -0.69(-7.15%)
Mar 10, 2023 9.742 9.798 9.563 9.704 28,493 -0.06(-0.58%)
Mar 09, 2023 10.25 10.25 9.760 9.760 30,299 -0.49(-4.76%)
Mar 08, 2023 10.37 10.37 10.25 10.25 9,322 -0.07(-0.64%)
Mar 07, 2023 10.44 10.44 10.31 10.31 14,583 -0.19(-1.79%)
Mar 06, 2023 10.56 10.56 10.48 10.50 11,707 -0.05(-0.44%)
Mar 03, 2023 10.60 10.60 10.50 10.55 14,074 +0.03(+0.27%)
Mar 02, 2023 10.55 10.58 10.50 10.52 6,796 -0.08(-0.80%)
Mar 01, 2023 10.50 10.64 10.50 10.60 44,260 +0.04(+0.35%)
Feb 28, 2023 10.59 10.67 10.55 10.57 6,106 -0.04(-0.35%)
Feb 27, 2023 10.61 10.68 10.58 10.60 11,464 -0.01(-0.09%)
Feb 24, 2023 10.64 10.66 10.55 10.61 18,261 -0.05(-0.44%)
Feb 23, 2023 10.62 10.72 10.55 10.66 17,662 -0.03(-0.26%)
Feb 22, 2023 10.71 10.75 10.66 10.69 12,583 -0.01(-0.09%)
Feb 21, 2023 10.79 10.84 10.70 10.70 43,452 -0.08(-0.78%)
Feb 17, 2023 10.78 10.78 10.70 10.78 16,308 +0.05(+0.44%)
Feb 16, 2023 10.80 10.87 10.71 10.74 11,289 -0.07(-0.61%)
Feb 15, 2023 10.84 10.88 10.80 10.80 21,131 -0.01(-0.09%)
Feb 14, 2023 10.86 10.90 10.81 10.81 13,894 -0.04(-0.35%)
Feb 13, 2023 10.89 10.89 10.80 10.85 30,295 +0.01(+0.09%)
Feb 10, 2023 10.82 10.87 10.79 10.84 20,314 +0.05(+0.43%)
Feb 09, 2023 10.76 10.83 10.66 10.79 7,635 +0.03(+0.26%)
Feb 08, 2023 10.85 11.01 10.68 10.76 39,117 -0.19(-1.71%)
Feb 07, 2023 10.87 11.02 10.64 10.95 37,615 +0.01(+0.08%)
Feb 06, 2023 10.88 11.01 10.84 10.94 33,880 +0.08(+0.77%)
Feb 03, 2023 10.67 10.92 10.61 10.86 20,780 +0.14(+1.30%)
Feb 02, 2023 10.52 10.77 10.49 10.72 18,202 +0.20(+1.94%)
Feb 01, 2023 10.54 10.63 10.43 10.51 34,911 -0.01(-0.09%)
Jan 31, 2023 10.48 10.61 10.48 10.52 18,218 +0.02(+0.18%)
Jan 30, 2023 10.60 10.67 10.47 10.51 19,011 -0.17(-1.57%)
Jan 27, 2023 10.77 10.77 10.45 10.67 12,074 -0.05(-0.43%)
Jan 26, 2023 10.50 10.77 10.50 10.72 12,164 +0.32(+3.03%)
Jan 25, 2023 10.16 10.46 10.10 10.40 30,168 +0.22(+2.19%)
Jan 24, 2023 10.10 10.20 10.03 10.18 33,954 +0.05(+0.46%)
Jan 23, 2023 10.36 10.45 10.10 10.13 74,075 -0.33(-3.19%)
Jan 20, 2023 10.47 10.58 10.38 10.47 32,302 +0.00(+0.00%)
Jan 19, 2023 10.36 10.48 10.27 10.47 16,950 +0.05(+0.45%)
Jan 18, 2023 10.49 10.59 10.39 10.42 25,559 +0.00(+0.00%)
Jan 17, 2023 10.50 10.63 10.42 10.42 10,668 -0.11(-1.06%)
Jan 13, 2023 10.49 10.55 10.49 10.53 8,193 +0.04(+0.35%)
Jan 12, 2023 10.53 10.57 10.49 10.50 4,452 +0.07(+0.71%)
Jan 11, 2023 10.46 10.54 10.36 10.42 15,556 -0.04(-0.35%)
Jan 10, 2023 10.43 10.52 10.41 10.46 41,649 +0.10(+0.99%)
Jan 09, 2023 10.37 10.46 10.31 10.36 16,625 +0.11(+1.09%)
Jan 06, 2023 10.18 10.32 10.15 10.25 28,014 +0.10(+1.01%)
Jan 05, 2023 10.33 10.33 10.14 10.14 23,959 -0.20(-1.97%)
Jan 04, 2023 10.45 10.56 10.34 10.35 21,504 -0.10(-0.98%)
Jan 03, 2023 10.34 10.59 10.32 10.45 31,182 +0.09(+0.90%)
Dec 30, 2022 10.39 10.46 10.30 10.36 8,908 -0.06(-0.53%)
Dec 29, 2022 10.31 10.53 10.31 10.41 15,729 +0.19(+1.81%)
Dec 28, 2022 10.39 10.39 10.23 10.23 28,211 -0.12(-1.17%)
Dec 27, 2022 10.47 10.55 10.33 10.35 15,853 -0.14(-1.33%)
Dec 23, 2022 10.55 10.62 10.49 10.49 7,915 +0.04(+0.36%)
Dec 22, 2022 10.46 10.57 10.45 10.45 21,783 -0.13(-1.23%)
Dec 21, 2022 10.67 10.86 10.53 10.58 39,071 -0.06(-0.61%)
Dec 20, 2022 10.52 10.77 10.52 10.64 28,164 +0.09(+0.88%)
Dec 19, 2022 10.46 10.57 10.46 10.55 23,592 +0.09(+0.89%)
Dec 16, 2022 10.54 10.57 10.42 10.46 29,312 -0.14(-1.31%)
Dec 15, 2022 10.79 10.83 10.48 10.60 33,913 -0.30(-2.73%)
Dec 14, 2022 10.99 11.04 10.83 10.90 63,390 -0.19(-1.76%)
Dec 13, 2022 11.01 11.10 10.90 11.09 185,573 +0.12(+1.10%)
Dec 12, 2022 10.90 11.02 10.88 10.97 17,357 +0.09(+0.85%)
Dec 09, 2022 11.04 11.04 10.86 10.88 26,107 -0.07(-0.68%)
Dec 08, 2022 10.98 11.10 10.91 10.95 43,060 +0.00(+0.00%)
Dec 07, 2022 11.06 11.09 10.93 10.95 9,423 -0.06(-0.59%)
Dec 06, 2022 10.91 11.02 10.91 11.02 47,732 +0.03(+0.25%)
Dec 05, 2022 11.11 11.14 10.89 10.99 26,710 -0.03(-0.25%)
Dec 02, 2022 10.86 11.13 10.82 11.02 35,803 +0.08(+0.76%)
Dec 01, 2022 10.81 10.93 10.77 10.93 24,322 +0.07(+0.68%)
Nov 30, 2022 10.80 10.93 10.72 10.86 25,962 +0.08(+0.77%)
Nov 29, 2022 10.80 10.81 10.73 10.77 14,197 -0.04(-0.34%)
Nov 28, 2022 10.84 10.90 10.72 10.81 27,580 -0.03(-0.30%)
Nov 25, 2022 10.60 10.84 10.60 10.84 2,544 +0.17(+1.61%)
Nov 23, 2022 10.63 10.67 10.49 10.67 8,322 +0.04(+0.35%)
Nov 22, 2022 10.61 10.72 10.56 10.64 10,313 +0.00(+0.00%)
Nov 21, 2022 10.64 10.78 10.50 10.64 19,290 -0.05(-0.43%)
Nov 18, 2022 10.56 10.85 10.44 10.68 30,230 +0.13(+1.23%)
Nov 17, 2022 10.57 10.57 10.44 10.55 5,460 -0.01(-0.09%)
Nov 16, 2022 10.38 10.56 10.38 10.56 15,865 +0.14(+1.34%)
Nov 15, 2022 10.52 10.57 10.40 10.42 17,061 -0.05(-0.44%)
Nov 14, 2022 10.53 10.53 10.35 10.47 15,296 -0.05(-0.44%)
Nov 11, 2022 10.52 10.68 10.36 10.51 39,609 -0.04(-0.35%)
Nov 10, 2022 10.64 10.70 10.40 10.55 18,164 +0.15(+1.43%)
Nov 09, 2022 10.29 10.50 10.29 10.40 24,043 +0.10(+0.99%)
Nov 08, 2022 10.33 10.45 10.25 10.30 27,405 +0.00(+0.00%)
Nov 07, 2022 10.59 10.62 10.29 10.30 41,552 -0.17(-1.66%)
Nov 04, 2022 10.34 10.50 10.34 10.48 21,536 +0.24(+2.33%)
Nov 03, 2022 10.33 10.37 10.10 10.24 56,538 -0.08(-0.80%)
Nov 02, 2022 10.26 10.47 10.25 10.32 55,839 +0.08(+0.81%)
Nov 01, 2022 10.42 10.56 10.20 10.24 66,014 -0.10(-0.98%)
Oct 31, 2022 10.74 10.75 10.29 10.34 70,747 -0.42(-3.92%)
Oct 28, 2022 10.47 10.82 10.47 10.76 22,482 +0.25(+2.36%)
Oct 27, 2022 10.51 10.60 10.31 10.51 19,637 -0.01(-0.09%)
Oct 26, 2022 10.44 10.67 10.39 10.52 44,591 +0.06(+0.53%)
Oct 25, 2022 10.15 10.62 10.15 10.47 72,993 +0.10(+0.97%)
Oct 24, 2022 10.24 10.54 10.14 10.37 41,776 +0.12(+1.16%)
Oct 21, 2022 10.45 10.45 10.11 10.25 58,446 -0.10(-0.98%)
Oct 20, 2022 10.49 10.68 10.18 10.35 14,718 -0.08(-0.79%)
Oct 19, 2022 10.53 10.74 10.36 10.43 26,727 -0.18(-1.73%)
Oct 18, 2022 11.02 11.02 10.58 10.61 47,378 -0.25(-2.28%)
Oct 17, 2022 10.88 10.88 10.67 10.86 16,516 +0.07(+0.68%)
Oct 14, 2022 10.70 10.79 10.44 10.79 11,539 +0.09(+0.86%)
Oct 13, 2022 10.37 10.73 10.37 10.70 11,519 +0.22(+2.10%)
Oct 12, 2022 10.51 10.65 10.42 10.48 8,582 +0.08(+0.79%)
Oct 11, 2022 10.37 10.51 10.29 10.39 16,747 +0.03(+0.27%)
Oct 10, 2022 10.49 10.51 10.27 10.37 16,885 -0.02(-0.18%)
Oct 07, 2022 10.46 10.69 10.31 10.38 8,945 -0.13(-1.22%)
Oct 06, 2022 10.75 10.85 10.51 10.51 12,861 -0.24(-2.22%)
Oct 05, 2022 10.56 10.85 10.56 10.75 12,631 +0.09(+0.86%)
Oct 04, 2022 10.74 10.78 10.64 10.66 8,686 +0.06(+0.61%)
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.