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

Open Bank (NQ: OPBK )

10.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 4.958 5.109 4.877 4.920 19,270 -0.09(-1.72%)
Sep 29, 2020 4.825 5.010 4.808 5.006 22,131 -0.08(-1.52%)
Sep 28, 2020 4.902 5.159 4.902 5.083 44,412 +0.20(+4.05%)
Sep 25, 2020 5.160 5.265 4.842 4.885 21,509 +0.05(+1.07%)
Sep 24, 2020 4.957 5.002 4.834 4.834 32,996 -0.14(-2.77%)
Sep 23, 2020 5.031 5.311 4.894 4.971 33,504 -0.09(-1.70%)
Sep 22, 2020 5.307 5.307 4.980 5.057 53,283 -0.19(-3.61%)
Sep 21, 2020 5.272 5.375 5.178 5.246 37,631 -0.14(-2.56%)
Sep 18, 2020 5.470 5.487 5.341 5.384 42,438 -0.03(-0.48%)
Sep 17, 2020 5.470 5.470 5.332 5.410 7,613 +0.00(+0.00%)
Sep 16, 2020 5.496 5.496 5.349 5.410 22,813 -0.03(-0.63%)
Sep 15, 2020 5.633 5.698 5.332 5.444 35,142 -0.12(-2.16%)
Sep 14, 2020 5.556 5.943 5.367 5.565 69,016 +0.03(+0.62%)
Sep 11, 2020 5.461 5.805 5.444 5.530 41,857 +0.14(+2.55%)
Sep 10, 2020 5.350 5.470 5.332 5.393 30,811 +0.13(+2.45%)
Sep 09, 2020 5.255 5.367 5.203 5.264 19,970 -0.03(-0.49%)
Sep 08, 2020 5.281 5.375 5.212 5.289 11,978 -0.05(-0.97%)
Sep 04, 2020 5.341 5.393 5.203 5.341 23,835 +0.09(+1.80%)
Sep 03, 2020 5.264 5.298 5.186 5.246 21,916 -0.01(-0.16%)
Sep 02, 2020 5.418 5.418 5.212 5.255 8,892 -0.11(-2.08%)
Sep 01, 2020 5.229 5.410 5.221 5.367 12,915 +0.12(+2.30%)
Aug 31, 2020 5.513 5.513 5.246 5.246 17,242 -0.28(-4.98%)
Aug 28, 2020 5.522 5.522 5.522 5.522 4,534 +0.19(+3.55%)
Aug 27, 2020 5.367 5.513 5.221 5.332 29,631 +0.01(+0.16%)
Aug 26, 2020 5.264 5.324 5.229 5.324 8,233 +0.05(+0.98%)
Aug 25, 2020 5.332 5.547 5.246 5.272 43,957 -0.07(-1.29%)
Aug 24, 2020 5.281 5.367 5.246 5.341 14,091 +0.14(+2.64%)
Aug 21, 2020 5.315 5.319 5.160 5.203 66,622 -0.09(-1.79%)
Aug 20, 2020 5.281 5.393 5.203 5.298 59,628 -0.07(-1.28%)
Aug 19, 2020 5.298 5.371 5.264 5.367 15,768 +0.06(+1.13%)
Aug 18, 2020 5.350 5.375 5.298 5.307 21,002 -0.08(-1.44%)
Aug 17, 2020 5.410 5.446 5.255 5.384 44,823 -0.02(-0.32%)
Aug 14, 2020 5.496 5.590 5.401 5.401 16,277 -0.09(-1.72%)
Aug 13, 2020 5.496 5.536 5.470 5.496 4,797 -0.05(-0.93%)
Aug 12, 2020 5.479 5.565 5.470 5.547 20,306 +0.08(+1.42%)
Aug 11, 2020 5.547 5.599 5.470 5.470 25,558 -0.06(-1.09%)
Aug 10, 2020 5.436 5.728 5.436 5.530 43,442 -0.16(-2.87%)
Aug 07, 2020 5.530 5.702 5.324 5.694 34,532 +0.17(+3.12%)
Aug 06, 2020 5.522 5.573 5.479 5.522 21,549 -0.03(-0.62%)
Aug 05, 2020 5.436 5.565 5.384 5.556 26,383 +0.16(+3.03%)
Aug 04, 2020 5.376 5.407 5.359 5.393 15,357 -0.02(-0.31%)
Aug 03, 2020 5.359 5.682 5.325 5.410 28,982 +0.12(+2.25%)
Jul 31, 2020 5.333 5.333 5.265 5.291 28,333 -0.01(-0.16%)
Jul 30, 2020 5.359 5.359 5.274 5.299 17,036 -0.06(-1.11%)
Jul 29, 2020 5.529 5.529 5.291 5.359 21,706 -0.04(-0.79%)
Jul 28, 2020 5.325 5.401 5.316 5.401 6,989 -0.02(-0.31%)
Jul 27, 2020 5.427 5.529 5.291 5.418 50,661 -0.01(-0.16%)
Jul 24, 2020 5.418 5.537 5.418 5.427 6,348 +0.01(+0.16%)
Jul 23, 2020 5.486 5.495 5.401 5.418 10,970 -0.03(-0.47%)
Jul 22, 2020 5.467 5.467 5.418 5.444 19,045 -0.03(-0.47%)
Jul 21, 2020 5.418 5.469 5.325 5.469 23,328 +0.18(+3.38%)
Jul 20, 2020 5.367 5.367 5.240 5.291 24,204 +0.02(+0.32%)
Jul 17, 2020 5.393 5.537 5.265 5.274 43,970 -0.15(-2.82%)
Jul 16, 2020 5.444 5.503 5.401 5.427 16,527 +0.01(+0.16%)
Jul 15, 2020 5.520 5.571 5.418 5.418 50,202 -0.01(-0.16%)
Jul 14, 2020 5.461 5.486 5.350 5.427 6,517 -0.03(-0.62%)
Jul 13, 2020 5.579 5.579 5.401 5.461 19,134 -0.05(-0.93%)
Jul 10, 2020 5.308 5.512 5.308 5.512 27,040 +0.17(+3.18%)
Jul 09, 2020 5.512 5.929 5.299 5.342 48,966 -0.19(-3.38%)
Jul 08, 2020 5.699 5.775 5.503 5.529 43,705 -0.17(-2.98%)
Jul 07, 2020 5.852 5.852 5.656 5.699 32,051 -0.15(-2.62%)
Jul 06, 2020 5.877 5.912 5.775 5.852 37,686 +0.02(+0.29%)
Jul 02, 2020 5.860 5.869 5.750 5.835 35,975 +0.01(+0.15%)
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.