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 (%)
Sep 30, 2019 8.206 8.222 8.122 8.139 28,380 +0.00(+0.00%)
Sep 27, 2019 8.189 8.214 8.122 8.139 19,346 -0.03(-0.41%)
Sep 26, 2019 8.305 8.364 8.081 8.172 122,287 -0.19(-2.29%)
Sep 25, 2019 8.206 8.430 8.206 8.364 47,424 +0.17(+2.03%)
Sep 24, 2019 8.272 8.447 8.089 8.197 33,016 -0.01(-0.10%)
Sep 23, 2019 8.222 8.330 8.114 8.206 42,412 +0.02(+0.20%)
Sep 20, 2019 8.380 8.488 8.147 8.189 467,195 -0.21(-2.48%)
Sep 19, 2019 8.322 8.488 8.272 8.397 153,876 -0.05(-0.59%)
Sep 18, 2019 8.405 8.488 8.405 8.447 84,942 +0.06(+0.69%)
Sep 17, 2019 8.322 8.522 8.098 8.389 185,241 -0.01(-0.10%)
Sep 16, 2019 8.239 8.480 8.239 8.397 137,519 +0.14(+1.71%)
Sep 13, 2019 8.297 8.322 8.103 8.255 63,085 -0.02(-0.30%)
Sep 12, 2019 8.239 8.322 8.189 8.280 82,248 +0.07(+0.81%)
Sep 11, 2019 8.206 8.272 8.114 8.214 72,452 +0.02(+0.30%)
Sep 10, 2019 7.906 8.280 7.823 8.189 72,569 +0.25(+3.14%)
Sep 09, 2019 7.798 8.064 7.590 7.939 74,078 +0.23(+3.02%)
Sep 06, 2019 7.681 7.831 7.640 7.706 10,574 +0.02(+0.22%)
Sep 05, 2019 7.656 7.864 7.561 7.690 10,670 +0.11(+1.43%)
Sep 04, 2019 7.789 7.856 7.477 7.581 21,049 -0.18(-2.36%)
Sep 03, 2019 7.773 7.773 7.623 7.764 103,481 -0.14(-1.79%)
Aug 30, 2019 7.848 7.948 7.798 7.906 12,857 -0.03(-0.42%)
Aug 29, 2019 7.573 8.081 7.573 7.939 50,580 +0.31(+4.03%)
Aug 28, 2019 7.390 7.631 7.257 7.631 24,140 +0.34(+4.68%)
Aug 27, 2019 7.598 7.598 7.290 7.290 24,933 -0.22(-2.88%)
Aug 26, 2019 7.490 7.506 7.373 7.506 9,024 +0.08(+1.12%)
Aug 23, 2019 7.407 7.481 7.248 7.423 30,761 +0.02(+0.34%)
Aug 22, 2019 7.789 7.789 7.390 7.398 12,311 -0.29(-3.79%)
Aug 21, 2019 7.673 7.848 7.344 7.690 15,445 +0.17(+2.21%)
Aug 20, 2019 7.698 7.848 7.515 7.523 14,123 -0.23(-3.00%)
Aug 19, 2019 7.864 7.864 7.756 7.756 7,439 -0.02(-0.32%)
Aug 16, 2019 7.423 7.839 7.423 7.781 23,672 +0.43(+5.89%)
Aug 15, 2019 7.407 7.523 7.248 7.348 22,730 +0.03(+0.46%)
Aug 14, 2019 7.498 7.498 7.298 7.315 23,156 -0.42(-5.48%)
Aug 13, 2019 7.881 7.889 7.432 7.739 10,618 +0.24(+3.22%)
Aug 12, 2019 7.789 7.789 7.398 7.498 17,740 -0.12(-1.64%)
Aug 09, 2019 7.656 7.798 7.490 7.623 51,309 -0.01(-0.11%)
Aug 08, 2019 7.432 7.889 7.432 7.631 47,969 +0.47(+6.50%)
Aug 07, 2019 7.248 7.347 6.992 7.165 11,305 -0.12(-1.70%)
Aug 06, 2019 7.322 7.405 7.281 7.289 6,816 +0.07(+1.03%)
Aug 05, 2019 7.612 7.612 7.215 7.215 67,870 -0.46(-5.93%)
Aug 02, 2019 8.051 8.051 7.562 7.670 36,379 -0.37(-4.63%)
Aug 01, 2019 8.125 8.191 7.935 8.042 31,624 -0.12(-1.42%)
Jul 31, 2019 8.191 8.233 8.108 8.158 14,789 -0.03(-0.40%)
Jul 30, 2019 8.075 8.233 8.067 8.191 13,531 +0.08(+1.02%)
Jul 29, 2019 8.092 8.230 8.092 8.108 5,323 +0.04(+0.51%)
Jul 26, 2019 7.951 8.233 7.951 8.067 7,372 +0.31(+3.94%)
Jul 25, 2019 8.216 8.224 7.761 7.761 6,997 -0.45(-5.44%)
Jul 24, 2019 8.224 8.274 8.166 8.208 21,199 +0.01(+0.10%)
Jul 23, 2019 7.984 8.208 7.968 8.199 10,919 +0.12(+1.43%)
Jul 22, 2019 8.175 8.199 7.993 8.084 7,724 -0.13(-1.61%)
Jul 19, 2019 8.051 8.224 7.869 8.216 10,635 +0.02(+0.30%)
Jul 18, 2019 7.619 8.191 7.619 8.191 9,337 +0.07(+0.81%)
Jul 17, 2019 8.117 8.224 7.488 8.125 15,388 -0.07(-0.81%)
Jul 16, 2019 8.175 8.191 8.017 8.191 25,307 +0.01(+0.10%)
Jul 15, 2019 8.191 8.191 7.778 8.183 11,786 -0.02(-0.30%)
Jul 12, 2019 7.935 8.257 7.931 8.208 15,349 -0.03(-0.40%)
Jul 11, 2019 8.183 8.249 8.125 8.241 16,072 +0.10(+1.22%)
Jul 10, 2019 8.017 8.233 7.993 8.142 10,158 +0.10(+1.23%)
Jul 09, 2019 8.249 8.249 7.993 8.042 7,614 -0.10(-1.22%)
Jul 08, 2019 8.175 8.224 7.943 8.142 10,918 -0.05(-0.61%)
Jul 05, 2019 8.233 8.307 7.960 8.191 6,163 -0.08(-1.00%)
Jul 03, 2019 8.117 8.340 8.084 8.274 10,152 +0.25(+3.09%)
Jul 02, 2019 8.026 8.100 7.869 8.026 12,845 -0.12(-1.42%)
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.