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

Open Bank (NQ: OPBK )

9.890 -0.010 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2021 9.265 9.563 9.239 9.537 96,287 +0.32(+3.52%)
Apr 29, 2021 9.221 9.313 9.081 9.212 48,400 +0.08(+0.86%)
Apr 28, 2021 9.221 9.230 9.011 9.134 57,938 -0.04(-0.38%)
Apr 27, 2021 8.985 9.177 8.949 9.169 63,031 +0.18(+2.05%)
Apr 26, 2021 9.160 9.440 8.853 8.985 84,512 -0.15(-1.63%)
Apr 23, 2021 8.774 9.309 8.765 9.134 70,960 +0.41(+4.72%)
Apr 22, 2021 8.914 8.914 8.722 8.722 53,615 -0.10(-1.09%)
Apr 21, 2021 8.748 8.871 8.722 8.818 63,412 +0.04(+0.40%)
Apr 20, 2021 8.871 8.875 8.774 8.783 47,404 -0.14(-1.57%)
Apr 19, 2021 8.862 9.037 8.651 8.923 64,925 +0.05(+0.59%)
Apr 16, 2021 8.923 8.967 8.809 8.871 47,915 -0.03(-0.30%)
Apr 15, 2021 9.125 9.125 8.800 8.897 53,419 -0.19(-2.12%)
Apr 14, 2021 8.774 9.169 8.752 9.090 51,537 +0.29(+3.29%)
Apr 13, 2021 8.818 8.941 8.663 8.800 31,020 -0.08(-0.89%)
Apr 12, 2021 8.985 9.083 8.827 8.879 51,106 -0.18(-2.03%)
Apr 09, 2021 9.177 9.283 8.879 9.063 66,511 -0.08(-0.86%)
Apr 08, 2021 8.932 9.204 8.853 9.142 46,124 +0.21(+2.36%)
Apr 07, 2021 8.993 9.072 8.792 8.932 68,644 -0.20(-2.21%)
Apr 06, 2021 9.125 9.239 9.020 9.134 45,440 -0.03(-0.29%)
Apr 05, 2021 9.274 9.423 9.002 9.160 121,976 -0.17(-1.79%)
Apr 01, 2021 9.195 9.537 8.840 9.326 91,381 +0.11(+1.14%)
Mar 31, 2021 9.221 9.283 9.011 9.221 70,211 -0.04(-0.38%)
Mar 30, 2021 9.353 9.411 9.116 9.256 62,732 -0.10(-1.03%)
Mar 29, 2021 9.624 9.882 9.142 9.353 111,484 -0.56(-5.66%)
Mar 26, 2021 9.388 10.15 9.083 9.914 158,920 +0.71(+7.71%)
Mar 25, 2021 9.265 9.335 8.660 9.204 211,010 -0.22(-2.33%)
Mar 24, 2021 9.274 9.762 9.274 9.423 66,914 +0.23(+2.48%)
Mar 23, 2021 10.05 10.08 9.090 9.195 190,751 -0.85(-8.46%)
Mar 22, 2021 9.624 10.65 9.624 10.05 409,298 +0.52(+5.43%)
Mar 19, 2021 10.16 10.33 9.528 9.528 226,458 -0.70(-6.85%)
Mar 18, 2021 10.52 10.86 10.18 10.23 174,317 -0.19(-1.85%)
Mar 17, 2021 9.721 10.51 9.638 10.42 153,926 +0.82(+8.49%)
Mar 16, 2021 9.156 9.712 9.156 9.607 41,124 -0.11(-1.08%)
Mar 15, 2021 9.537 9.765 9.011 9.712 118,585 -0.06(-0.63%)
Mar 12, 2021 9.852 9.905 9.624 9.773 41,184 +0.04(+0.36%)
Mar 11, 2021 9.940 9.970 9.467 9.738 62,678 -0.18(-1.77%)
Mar 10, 2021 9.391 10.16 9.391 9.914 107,906 +0.30(+3.10%)
Mar 09, 2021 10.56 10.60 9.502 9.616 183,627 -0.94(-8.89%)
Mar 08, 2021 9.274 10.69 9.274 10.55 181,194 +1.42(+15.55%)
Mar 05, 2021 8.897 9.186 8.851 9.134 167,704 +0.32(+3.68%)
Mar 04, 2021 8.660 8.879 8.625 8.809 77,145 +0.18(+2.13%)
Mar 03, 2021 8.502 8.879 8.372 8.625 93,822 +0.28(+3.36%)
Mar 02, 2021 8.073 8.502 7.950 8.345 62,960 +0.22(+2.70%)
Mar 01, 2021 7.994 8.283 7.964 8.126 110,763 +0.07(+0.87%)
Feb 26, 2021 8.266 8.280 7.994 8.055 115,225 -0.20(-2.44%)
Feb 25, 2021 8.502 8.502 8.204 8.257 57,582 -0.18(-2.18%)
Feb 24, 2021 8.362 8.485 8.353 8.441 100,033 +0.15(+1.80%)
Feb 23, 2021 8.432 8.441 8.178 8.292 69,656 -0.11(-1.36%)
Feb 22, 2021 8.275 8.533 8.275 8.406 206,928 +0.23(+2.79%)
Feb 19, 2021 7.810 8.222 7.810 8.178 60,008 +0.34(+4.36%)
Feb 18, 2021 8.292 8.292 7.836 7.836 116,479 -0.39(-4.79%)
Feb 17, 2021 8.108 8.362 8.108 8.231 43,175 +0.02(+0.21%)
Feb 16, 2021 8.248 8.327 8.090 8.213 61,042 +0.12(+1.52%)
Feb 12, 2021 7.836 8.126 7.836 8.090 66,967 +0.15(+1.88%)
Feb 11, 2021 7.915 7.994 7.652 7.941 68,374 +0.06(+0.78%)
Feb 10, 2021 8.239 8.301 7.792 7.880 52,999 -0.07(-0.88%)
Feb 09, 2021 7.828 8.089 7.567 7.950 91,037 +0.41(+5.42%)
Feb 08, 2021 7.263 8.333 7.263 7.541 288,806 +0.51(+7.30%)
Feb 05, 2021 7.220 7.220 7.020 7.028 38,398 -0.16(-2.18%)
Feb 04, 2021 6.741 7.724 6.741 7.185 101,660 +0.44(+6.58%)
Feb 03, 2021 6.663 6.741 6.611 6.741 26,024 +0.12(+1.84%)
Feb 02, 2021 6.611 6.759 6.593 6.619 19,577 +0.02(+0.26%)
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.