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 (%)
May 16, 2024 9.940 10.08 9.920 10.02 27,802 +0.06(+0.60%)
May 15, 2024 9.840 9.960 9.840 9.960 20,531 +0.21(+2.15%)
May 14, 2024 9.820 9.860 9.730 9.750 36,731 -0.06(-0.61%)
May 13, 2024 9.880 9.910 9.810 9.810 13,877 -0.08(-0.81%)
May 10, 2024 9.860 9.910 9.860 9.890 16,371 -0.01(-0.10%)
May 09, 2024 9.940 9.968 9.850 9.900 55,046 -0.05(-0.50%)
May 08, 2024 10.07 10.07 9.896 9.950 38,536 -0.07(-0.70%)
May 07, 2024 10.12 10.33 9.980 10.02 143,529 -0.10(-0.98%)
May 06, 2024 9.630 10.24 9.630 10.12 126,761 +0.52(+5.46%)
May 03, 2024 9.486 9.684 9.486 9.595 27,024 +0.12(+1.25%)
May 02, 2024 9.269 9.516 9.269 9.477 35,300 +0.18(+1.91%)
May 01, 2024 9.012 9.388 9.012 9.299 52,201 +0.28(+3.07%)
Apr 30, 2024 9.141 9.141 8.992 9.022 67,845 -0.13(-1.46%)
Apr 29, 2024 9.239 9.284 9.141 9.155 38,588 -0.07(-0.80%)
Apr 26, 2024 9.407 9.407 9.160 9.229 43,420 -0.09(-0.95%)
Apr 25, 2024 9.269 9.432 9.200 9.318 48,592 +0.04(+0.43%)
Apr 24, 2024 9.150 9.388 9.150 9.279 30,818 +0.06(+0.64%)
Apr 23, 2024 9.269 9.388 9.160 9.220 32,067 +0.01(+0.11%)
Apr 22, 2024 9.091 9.378 9.052 9.210 41,075 +0.16(+1.75%)
Apr 19, 2024 9.022 9.160 8.973 9.052 30,782 +0.02(+0.22%)
Apr 18, 2024 8.933 9.042 8.884 9.032 21,089 +0.16(+1.78%)
Apr 17, 2024 8.834 8.963 8.824 8.874 17,695 +0.04(+0.45%)
Apr 16, 2024 8.818 9.052 8.805 8.834 24,874 +0.00(+0.00%)
Apr 15, 2024 8.982 9.037 8.805 8.834 19,820 -0.13(-1.43%)
Apr 12, 2024 8.953 8.982 8.903 8.963 12,464 -0.08(-0.87%)
Apr 11, 2024 8.943 9.121 8.893 9.042 25,043 +0.10(+1.11%)
Apr 10, 2024 9.516 9.534 8.933 8.943 55,925 -0.63(-6.60%)
Apr 09, 2024 9.536 9.694 9.536 9.575 13,987 +0.08(+0.83%)
Apr 08, 2024 9.447 9.674 9.447 9.496 22,871 +0.04(+0.42%)
Apr 05, 2024 9.595 9.595 9.457 9.457 14,269 -0.04(-0.42%)
Apr 04, 2024 9.585 9.630 9.486 9.496 21,687 -0.10(-1.03%)
Apr 03, 2024 9.704 9.724 9.595 9.595 14,603 -0.20(-2.02%)
Apr 02, 2024 9.724 9.793 9.635 9.793 8,109 -0.06(-0.60%)
Apr 01, 2024 9.862 9.892 9.684 9.852 13,866 -0.01(-0.10%)
Mar 28, 2024 9.862 9.911 9.862 9.862 6,906 -0.01(-0.10%)
Mar 27, 2024 9.901 9.971 9.822 9.872 6,262 -0.05(-0.50%)
Mar 26, 2024 10.14 10.21 9.921 9.921 17,694 -0.20(-1.95%)
Mar 25, 2024 10.19 10.19 10.02 10.12 12,221 -0.01(-0.10%)
Mar 22, 2024 10.08 10.16 10.06 10.13 14,521 -0.01(-0.10%)
Mar 21, 2024 9.985 10.19 9.985 10.14 21,555 +0.21(+2.09%)
Mar 20, 2024 9.694 9.931 9.694 9.931 12,354 +0.23(+2.34%)
Mar 19, 2024 9.753 9.884 9.684 9.704 16,163 -0.09(-0.91%)
Mar 18, 2024 9.882 9.980 9.793 9.793 12,824 -0.05(-0.50%)
Mar 15, 2024 9.803 9.971 9.803 9.842 18,821 +0.04(+0.40%)
Mar 14, 2024 10.03 10.08 9.803 9.803 44,068 -0.20(-1.98%)
Mar 13, 2024 10.03 10.06 9.990 10.00 41,934 -0.03(-0.30%)
Mar 12, 2024 10.30 10.31 9.990 10.03 17,416 -0.18(-1.74%)
Mar 11, 2024 10.33 10.34 10.18 10.21 6,682 -0.13(-1.24%)
Mar 08, 2024 10.30 10.35 10.14 10.34 10,248 +0.06(+0.58%)
Mar 07, 2024 10.24 10.37 10.20 10.28 12,280 +0.01(+0.10%)
Mar 06, 2024 10.21 10.45 10.13 10.27 11,528 +0.16(+1.56%)
Mar 05, 2024 10.36 10.44 10.11 10.11 14,772 -0.35(-3.31%)
Mar 04, 2024 10.14 10.46 9.980 10.45 54,058 +0.38(+3.73%)
Mar 01, 2024 10.18 10.22 9.882 10.08 21,098 -0.16(-1.54%)
Feb 29, 2024 10.14 10.32 10.04 10.24 15,006 +0.16(+1.57%)
Feb 28, 2024 10.20 10.20 10.08 10.08 26,610 -0.18(-1.73%)
Feb 27, 2024 10.19 10.35 10.10 10.26 20,810 +0.03(+0.29%)
Feb 26, 2024 10.41 10.41 10.13 10.23 9,221 -0.15(-1.43%)
Feb 23, 2024 10.33 10.50 10.22 10.38 11,656 +0.10(+0.96%)
Feb 22, 2024 10.02 10.33 9.842 10.28 16,112 +0.20(+1.96%)
Feb 21, 2024 10.05 10.22 9.911 10.08 26,052 -0.03(-0.29%)
Feb 20, 2024 10.04 10.27 10.04 10.11 13,410 +0.06(+0.59%)
Feb 16, 2024 9.921 10.12 9.921 10.05 13,015 +0.02(+0.20%)
Feb 15, 2024 9.724 10.13 9.674 10.03 19,042 +0.28(+2.84%)
Feb 14, 2024 9.654 9.882 9.654 9.753 16,411 +0.11(+1.13%)
Feb 13, 2024 9.921 10.01 9.645 9.645 32,656 -0.46(-4.59%)
Feb 12, 2024 10.15 10.27 10.11 10.11 12,254 +0.19(+1.89%)
Feb 09, 2024 9.585 10.10 9.585 9.921 29,014 +0.36(+3.72%)
Feb 08, 2024 9.556 9.832 9.556 9.565 21,823 +0.01(+0.10%)
Feb 07, 2024 9.694 9.694 9.348 9.556 26,807 -0.10(-1.02%)
Feb 06, 2024 9.928 10.04 9.645 9.654 27,981 -0.29(-2.94%)
Feb 05, 2024 10.30 10.30 9.947 9.947 28,751 -0.42(-4.05%)
Feb 02, 2024 10.55 10.74 10.37 10.37 20,195 -0.16(-1.48%)
Feb 01, 2024 10.86 10.86 10.31 10.52 58,340 -0.13(-1.19%)
Jan 31, 2024 10.95 11.14 10.65 10.65 90,884 -0.36(-3.28%)
Jan 30, 2024 11.00 11.22 10.96 11.01 22,117 +0.01(+0.09%)
Jan 29, 2024 11.11 11.14 10.96 11.00 31,839 -0.08(-0.70%)
Jan 26, 2024 10.61 11.12 10.27 11.08 32,643 +0.25(+2.34%)
Jan 25, 2024 10.83 10.89 10.76 10.83 27,425 +0.04(+0.36%)
Jan 24, 2024 10.87 10.90 10.73 10.79 47,542 +0.08(+0.73%)
Jan 23, 2024 10.78 10.86 10.69 10.71 17,679 -0.09(-0.81%)
Jan 22, 2024 10.74 10.90 10.74 10.80 31,117 +0.10(+0.91%)
Jan 19, 2024 10.49 10.71 10.47 10.70 43,366 +0.25(+2.43%)
Jan 18, 2024 10.53 10.61 10.37 10.45 45,106 -0.05(-0.47%)
Jan 17, 2024 10.61 10.61 10.49 10.49 18,087 -0.14(-1.29%)
Jan 16, 2024 10.59 10.72 10.53 10.63 24,780 -0.05(-0.46%)
Jan 12, 2024 10.72 10.82 10.62 10.68 26,585 +0.03(+0.28%)
Jan 11, 2024 10.58 10.86 10.49 10.65 85,448 +0.10(+0.92%)
Jan 10, 2024 10.59 10.71 10.51 10.55 71,502 -0.09(-0.83%)
Jan 09, 2024 10.58 10.69 10.53 10.64 19,279 +0.02(+0.18%)
Jan 08, 2024 10.54 10.64 10.47 10.62 13,921 +0.11(+1.07%)
Jan 05, 2024 10.51 10.57 10.47 10.51 35,303 -0.06(-0.60%)
Jan 04, 2024 10.68 10.73 10.46 10.57 36,198 +0.02(+0.18%)
Jan 03, 2024 10.76 10.85 10.41 10.55 28,340 -0.20(-1.82%)
Jan 02, 2024 10.66 10.78 10.65 10.75 13,052 +0.06(+0.55%)
Dec 29, 2023 10.74 10.75 10.63 10.69 8,639 -0.07(-0.64%)
Dec 28, 2023 10.79 10.84 10.72 10.76 4,106 -0.01(-0.09%)
Dec 27, 2023 10.87 10.91 10.77 10.77 18,285 -0.08(-0.72%)
Dec 26, 2023 10.79 10.87 10.75 10.85 6,728 +0.07(+0.63%)
Dec 22, 2023 10.86 10.95 10.75 10.78 10,911 -0.06(-0.54%)
Dec 21, 2023 10.76 10.85 10.60 10.84 25,453 +0.09(+0.82%)
Dec 20, 2023 10.74 10.92 10.68 10.75 73,483 -0.04(-0.36%)
Dec 19, 2023 10.48 10.84 10.40 10.79 43,755 +0.20(+1.84%)
Dec 18, 2023 10.27 10.62 10.20 10.59 44,794 +0.34(+3.33%)
Dec 15, 2023 9.957 10.25 9.908 10.25 60,587 +0.30(+3.04%)
Dec 14, 2023 9.108 10.03 9.108 9.947 139,478 +1.02(+11.37%)
Dec 13, 2023 9.235 9.537 8.893 8.932 137,189 -0.30(-3.28%)
Dec 12, 2023 9.244 9.313 9.235 9.235 13,416 -0.04(-0.42%)
Dec 11, 2023 9.303 9.303 9.225 9.274 12,502 +0.00(+0.00%)
Dec 08, 2023 9.225 9.274 9.127 9.274 15,818 +0.15(+1.60%)
Dec 07, 2023 9.186 9.235 9.088 9.127 6,462 +0.05(+0.54%)
Dec 06, 2023 9.127 9.420 9.000 9.078 25,846 +0.01(+0.11%)
Dec 05, 2023 9.557 9.576 9.069 9.069 16,659 -0.36(-3.83%)
Dec 04, 2023 9.088 9.430 9.039 9.430 21,858 +0.32(+3.54%)
Dec 01, 2023 9.000 9.127 8.815 9.108 18,469 +0.10(+1.08%)
Nov 30, 2023 9.069 9.244 8.834 9.010 23,763 +0.01(+0.11%)
Nov 29, 2023 8.444 9.078 8.444 9.000 26,915 +0.49(+5.73%)
Nov 28, 2023 8.483 8.522 8.366 8.512 24,286 +0.07(+0.81%)
Nov 27, 2023 8.454 8.620 8.439 8.444 57,597 -0.11(-1.26%)
Nov 24, 2023 8.493 8.766 8.454 8.551 20,726 +0.11(+1.27%)
Nov 22, 2023 8.415 8.590 8.337 8.444 37,495 +0.05(+0.58%)
Nov 21, 2023 8.424 8.483 8.337 8.395 18,290 -0.03(-0.35%)
Nov 20, 2023 8.483 8.483 8.385 8.424 34,139 +0.06(+0.70%)
Nov 17, 2023 8.327 8.463 8.268 8.366 32,872 +0.12(+1.42%)
Nov 16, 2023 8.385 8.385 8.210 8.249 33,155 -0.10(-1.17%)
Nov 15, 2023 8.337 8.493 8.337 8.346 46,056 +0.01(+0.12%)
Nov 14, 2023 8.171 8.483 8.171 8.337 62,229 +0.14(+1.67%)
Nov 13, 2023 8.229 8.317 8.161 8.200 11,847 -0.09(-1.06%)
Nov 10, 2023 8.259 8.327 8.233 8.288 10,403 -0.03(-0.35%)
Nov 09, 2023 8.278 8.376 8.190 8.317 13,953 -0.03(-0.35%)
Nov 08, 2023 8.278 8.385 8.268 8.346 17,149 +0.04(+0.47%)
Nov 07, 2023 8.192 8.394 8.124 8.307 25,004 +0.08(+0.94%)
Nov 06, 2023 8.163 8.327 8.163 8.230 33,634 +0.08(+0.94%)
Nov 03, 2023 8.221 8.269 8.153 8.153 44,430 -0.02(-0.24%)
Nov 02, 2023 8.153 8.278 8.067 8.172 36,016 +0.02(+0.24%)
Nov 01, 2023 8.134 8.153 8.058 8.153 13,059 +0.02(+0.24%)
Oct 31, 2023 8.134 8.134 8.057 8.134 66,937 +0.06(+0.72%)
Oct 30, 2023 8.163 8.168 8.047 8.076 21,591 -0.08(-0.94%)
Oct 27, 2023 8.057 8.221 8.043 8.153 21,018 +0.04(+0.47%)
Oct 26, 2023 7.990 8.192 7.990 8.115 61,854 +0.05(+0.60%)
Oct 25, 2023 8.018 8.086 7.922 8.067 31,812 +0.00(+0.00%)
Oct 24, 2023 8.172 8.260 8.067 8.067 30,637 -0.08(-0.95%)
Oct 23, 2023 8.394 8.452 8.134 8.144 38,168 -0.25(-2.98%)
Oct 20, 2023 8.404 8.529 8.317 8.394 20,421 -0.08(-0.91%)
Oct 19, 2023 8.567 8.567 8.394 8.471 17,670 -0.13(-1.46%)
Oct 18, 2023 8.490 8.596 8.452 8.596 8,605 +0.13(+1.48%)
Oct 17, 2023 8.519 8.651 8.471 8.471 38,649 -0.02(-0.23%)
Oct 16, 2023 8.586 8.615 8.490 8.490 29,630 -0.02(-0.23%)
Oct 13, 2023 8.567 8.567 8.471 8.509 16,638 -0.04(-0.45%)
Oct 12, 2023 8.610 8.638 8.509 8.548 56,851 -0.12(-1.33%)
Oct 11, 2023 8.721 8.789 8.663 8.663 14,863 +0.00(+0.00%)
Oct 10, 2023 8.673 8.837 8.663 8.663 30,296 -0.09(-0.99%)
Oct 09, 2023 8.673 8.750 8.673 8.750 22,104 +0.05(+0.55%)
Oct 06, 2023 8.567 8.721 8.481 8.702 23,194 -0.01(-0.11%)
Oct 05, 2023 8.558 8.712 8.558 8.712 33,534 +0.10(+1.12%)
Oct 04, 2023 8.692 8.692 8.471 8.615 13,683 +0.00(+0.06%)
Oct 03, 2023 8.764 8.764 8.572 8.610 16,921 -0.22(-2.45%)
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.