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

Open Bank (NQ: OPBK )

9.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 8.617 8.715 7.691 8.502 69,972 -0.14(-1.61%)
Oct 30, 2018 8.354 8.731 8.297 8.641 34,908 +0.29(+3.43%)
Oct 29, 2018 8.354 8.354 8.273 8.354 13,487 +0.00(+0.00%)
Oct 26, 2018 8.035 8.354 7.634 8.354 26,982 +0.04(+0.49%)
Oct 25, 2018 7.494 8.313 7.281 8.313 252,036 +0.67(+8.79%)
Oct 24, 2018 7.920 8.125 7.363 7.642 12,460 -0.28(-3.52%)
Oct 23, 2018 7.920 8.150 7.871 7.920 12,864 -0.11(-1.33%)
Oct 22, 2018 8.141 8.256 7.953 8.027 12,046 -0.02(-0.31%)
Oct 19, 2018 8.166 8.223 8.010 8.051 25,517 -0.29(-3.44%)
Oct 18, 2018 8.313 8.395 8.117 8.338 20,939 -0.02(-0.29%)
Oct 17, 2018 8.502 8.510 8.363 8.363 17,875 -0.26(-3.04%)
Oct 16, 2018 8.608 8.625 8.502 8.625 10,170 +0.02(+0.29%)
Oct 15, 2018 8.789 8.789 8.543 8.600 35,898 -0.20(-2.33%)
Oct 12, 2018 9.247 9.247 8.797 8.805 46,516 -0.36(-3.93%)
Oct 11, 2018 9.264 9.264 9.133 9.165 17,826 -0.13(-1.41%)
Oct 10, 2018 9.401 9.401 9.280 9.296 32,594 -0.07(-0.70%)
Oct 09, 2018 9.337 9.460 9.337 9.362 29,834 -0.03(-0.35%)
Oct 08, 2018 9.468 9.468 9.378 9.395 13,408 +0.03(+0.35%)
Oct 05, 2018 9.460 9.509 9.362 9.362 8,424 -0.05(-0.52%)
Oct 04, 2018 9.436 9.558 9.378 9.411 16,075 -0.07(-0.78%)
Oct 03, 2018 9.444 9.542 9.419 9.485 59,236 +0.01(+0.09%)
Oct 02, 2018 9.591 9.640 9.386 9.477 36,871 -0.07(-0.77%)
Oct 01, 2018 9.558 9.911 9.509 9.550 17,021 +0.05(+0.52%)
Sep 28, 2018 9.534 9.538 9.485 9.501 13,063 +0.05(+0.52%)
Sep 27, 2018 9.419 9.567 9.403 9.452 182,056 +0.02(+0.26%)
Sep 26, 2018 9.558 9.558 9.296 9.427 318,765 +0.05(+0.52%)
Sep 25, 2018 9.345 9.599 8.289 9.378 28,866 -0.04(-0.43%)
Sep 24, 2018 9.444 9.567 9.419 9.419 21,910 -0.18(-1.88%)
Sep 21, 2018 9.681 9.763 9.460 9.599 61,656 -0.09(-0.93%)
Sep 20, 2018 9.771 9.825 9.640 9.689 20,456 +0.03(+0.34%)
Sep 19, 2018 9.771 9.853 9.608 9.657 31,777 -0.02(-0.25%)
Sep 18, 2018 9.812 9.829 9.673 9.681 36,833 -0.07(-0.67%)
Sep 17, 2018 9.870 9.948 9.714 9.747 6,199 -0.12(-1.24%)
Sep 14, 2018 9.714 9.878 9.714 9.870 17,703 +0.07(+0.75%)
Sep 13, 2018 9.870 9.898 9.763 9.796 8,227 -0.05(-0.50%)
Sep 12, 2018 9.829 9.984 9.804 9.845 21,297 -0.03(-0.33%)
Sep 11, 2018 9.853 9.943 9.853 9.878 7,373 -0.03(-0.33%)
Sep 10, 2018 9.976 9.976 9.885 9.911 13,239 +0.02(+0.17%)
Sep 07, 2018 9.845 9.984 9.845 9.894 32,964 +0.03(+0.33%)
Sep 06, 2018 9.894 9.894 9.845 9.861 9,294 -0.02(-0.25%)
Sep 05, 2018 9.894 9.984 9.853 9.886 25,143 -0.07(-0.66%)
Sep 04, 2018 9.878 9.983 9.878 9.952 223,591 +0.04(+0.41%)
Aug 31, 2018 9.911 9.911 9.911 0 -0.07(-0.66%)
Aug 30, 2018 10.01 10.06 9.976 9.976 33,052 -0.02(-0.16%)
Aug 29, 2018 9.993 10.04 9.911 9.993 18,247 +0.02(+0.25%)
Aug 28, 2018 10.01 10.06 9.894 9.968 15,809 -0.03(-0.33%)
Aug 27, 2018 10.02 10.02 9.894 10.00 10,623 +0.02(+0.16%)
Aug 24, 2018 10.03 10.13 9.927 9.984 15,749 -0.04(-0.41%)
Aug 23, 2018 10.10 10.10 9.935 10.03 9,258 -0.11(-1.05%)
Aug 22, 2018 10.26 10.26 10.00 10.13 21,402 -0.15(-1.43%)
Aug 21, 2018 10.29 10.37 10.12 10.28 12,626 +0.05(+0.48%)
Aug 20, 2018 10.33 10.39 10.09 10.23 88,608 -0.05(-0.48%)
Aug 17, 2018 10.34 10.34 10.16 10.28 48,592 -0.05(-0.48%)
Aug 16, 2018 10.32 10.43 10.17 10.33 65,140 +0.07(+0.72%)
Aug 15, 2018 10.34 10.44 10.24 10.25 22,818 -0.19(-1.80%)
Aug 14, 2018 10.32 10.48 10.30 10.44 65,748 +0.15(+1.43%)
Aug 13, 2018 10.48 10.48 10.28 10.30 13,947 -0.09(-0.87%)
Aug 10, 2018 10.35 10.48 10.34 10.39 36,261 -0.02(-0.24%)
Aug 09, 2018 10.37 10.45 10.28 10.41 11,504 +0.05(+0.47%)
Aug 08, 2018 10.15 10.39 10.15 10.36 28,643 +0.20(+2.02%)
Aug 07, 2018 10.24 10.25 10.11 10.16 8,296 -0.04(-0.40%)
Aug 06, 2018 10.43 10.43 10.13 10.20 6,320 -0.21(-2.05%)
Aug 03, 2018 10.43 10.47 10.09 10.41 31,621 -0.02(-0.23%)
Aug 02, 2018 10.44 10.44 10.19 10.43 28,518 -0.03(-0.31%)
Aug 01, 2018 10.38 10.47 10.08 10.47 44,743 +0.12(+1.19%)
Jul 31, 2018 11.06 11.06 10.29 10.34 17,979 -0.02(-0.16%)
Jul 30, 2018 10.28 10.40 10.25 10.36 33,271 +0.11(+1.12%)
Jul 27, 2018 10.44 10.50 10.07 10.25 37,604 -0.23(-2.19%)
Jul 26, 2018 10.48 10.49 10.34 10.48 64,113 +0.03(+0.31%)
Jul 25, 2018 10.48 10.62 10.44 10.44 28,229 -0.08(-0.78%)
Jul 24, 2018 10.65 10.71 10.41 10.52 32,597 -0.06(-0.54%)
Jul 23, 2018 10.62 10.62 10.47 10.58 11,337 +0.07(+0.70%)
Jul 20, 2018 10.57 10.65 10.49 10.51 13,350 -0.10(-0.93%)
Jul 19, 2018 10.70 10.70 10.44 10.61 15,578 +0.02(+0.15%)
Jul 18, 2018 10.71 10.85 10.52 10.59 33,222 -0.16(-1.45%)
Jul 17, 2018 10.90 10.96 10.64 10.75 23,329 -0.17(-1.58%)
Jul 16, 2018 10.85 11.03 10.61 10.92 15,669 +0.06(+0.53%)
Jul 13, 2018 10.97 11.04 10.82 10.86 21,032 -0.12(-1.12%)
Jul 12, 2018 10.99 11.14 10.87 10.98 43,541 -0.02(-0.15%)
Jul 11, 2018 11.06 11.21 10.94 11.00 38,973 -0.10(-0.89%)
Jul 10, 2018 11.26 11.26 11.02 11.10 37,295 -0.11(-0.95%)
Jul 09, 2018 11.14 11.25 11.14 11.20 46,885 +0.11(+0.96%)
Jul 06, 2018 11.16 11.25 11.01 11.10 44,460 -0.06(-0.51%)
Jul 05, 2018 11.16 11.23 10.81 11.16 48,014 -0.08(-0.73%)
Jul 03, 2018 11.24 11.24 11.24 0 +0.51(+4.73%)
Jul 02, 2018 10.34 10.80 10.13 10.73 376,017 +0.31(+2.99%)
Jun 29, 2018 10.65 10.65 10.21 10.42 67,629 -0.20(-1.93%)
Jun 28, 2018 10.56 10.64 10.28 10.62 136,671 +0.00(+0.00%)
Jun 27, 2018 10.53 10.64 10.29 10.62 57,365 +0.02(+0.23%)
Jun 26, 2018 10.15 10.61 9.935 10.60 73,480 +0.18(+1.73%)
Jun 25, 2018 10.33 10.44 9.993 10.42 117,229 -0.22(-2.08%)
Jun 22, 2018 10.44 10.64 10.23 10.64 1,776,249 +0.23(+2.20%)
Jun 21, 2018 10.29 10.44 10.03 10.41 144,240 +0.05(+0.47%)
Jun 20, 2018 10.19 10.37 10.10 10.36 124,789 +0.02(+0.16%)
Jun 19, 2018 10.03 10.36 9.990 10.34 75,144 +0.46(+4.64%)
Jun 18, 2018 10.02 10.34 9.853 9.886 64,232 -0.12(-1.23%)
Jun 15, 2018 10.32 10.01 10.01 133,656 -0.12(-1.21%)
Jun 14, 2018 10.21 10.32 10.12 10.13 75,383 -0.10(-0.96%)
Jun 13, 2018 10.29 10.34 10.21 10.23 95,505 +0.02(+0.24%)
Jun 12, 2018 10.12 10.26 10.04 10.21 93,679 +0.01(+0.08%)
Jun 11, 2018 10.07 10.32 10.02 10.20 89,844 +0.13(+1.30%)
Jun 08, 2018 10.04 10.07 9.870 10.07 171,815 +0.07(+0.65%)
Jun 07, 2018 10.05 10.07 9.993 10.00 86,784 -0.01(-0.08%)
Jun 06, 2018 10.12 10.14 9.993 10.01 50,428 +0.01(+0.08%)
Jun 05, 2018 10.13 10.13 9.993 10.00 18,682 -0.16(-1.53%)
Jun 04, 2018 10.05 10.16 10.05 10.16 71,831 +0.07(+0.73%)
Jun 01, 2018 10.12 10.12 10.05 10.08 1,936 -0.07(-0.73%)
May 31, 2018 9.870 10.16 9.870 10.16 7,290 +0.02(+0.16%)
May 30, 2018 10.05 10.15 9.800 10.14 15,008 +0.07(+0.65%)
May 29, 2018 10.17 10.17 9.792 10.07 8,706 +0.03(+0.33%)
May 25, 2018 10.04 10.04 10.04 0 -0.18(-1.76%)
May 24, 2018 10.20 10.27 10.12 10.22 55,513 -0.02(-0.16%)
May 23, 2018 10.19 10.26 10.03 10.24 53,120 +0.00(+0.00%)
May 22, 2018 10.24 10.24 10.09 10.24 4,488 +0.00(+0.00%)
May 21, 2018 10.17 10.30 10.13 10.24 69,060 +0.02(+0.16%)
May 18, 2018 9.960 10.22 9.878 10.22 5,197 +0.09(+0.85%)
May 17, 2018 9.874 10.26 9.874 10.14 31,246 +0.30(+3.04%)
May 16, 2018 9.796 9.960 9.788 9.837 11,669 -0.14(-1.40%)
May 15, 2018 9.952 9.976 9.706 9.976 20,311 +0.02(+0.25%)
May 14, 2018 9.722 9.952 9.722 9.952 3,196 +0.12(+1.25%)
May 11, 2018 9.829 10.10 9.718 9.829 24,966 -0.16(-1.64%)
May 10, 2018 9.649 10.01 9.571 9.993 60,302 +0.40(+4.18%)
May 09, 2018 9.935 10.07 9.448 9.591 32,797 -0.52(-5.18%)
May 08, 2018 10.16 10.22 10.08 10.12 8,529 -0.08(-0.80%)
May 07, 2018 10.27 10.27 9.911 10.20 13,660 +0.15(+1.47%)
May 04, 2018 10.08 10.24 9.919 10.05 49,322 -0.18(-1.76%)
May 03, 2018 10.20 10.24 10.05 10.23 54,495 +0.03(+0.32%)
May 02, 2018 10.13 10.24 10.07 10.20 33,894 +0.00(+0.00%)
May 01, 2018 10.32 10.32 9.984 10.20 15,399 -0.12(-1.19%)
Apr 30, 2018 10.28 10.32 10.03 10.32 28,006 +0.01(+0.08%)
Apr 27, 2018 10.39 10.39 9.984 10.31 47,939 -0.05(-0.47%)
Apr 26, 2018 10.16 10.36 9.919 10.36 12,981 +0.07(+0.64%)
Apr 25, 2018 10.32 10.44 10.28 10.30 14,343 -0.07(-0.63%)
Apr 24, 2018 10.46 10.55 10.32 10.36 31,868 -0.04(-0.39%)
Apr 23, 2018 10.39 10.48 10.28 10.40 10,787 -0.25(-2.31%)
Apr 20, 2018 10.65 10.71 10.28 10.65 33,290 +0.00(+0.00%)
Apr 19, 2018 10.48 10.65 10.37 10.65 38,185 +0.12(+1.17%)
Apr 18, 2018 10.52 10.52 10.23 10.52 14,295 +0.06(+0.55%)
Apr 17, 2018 10.45 10.51 10.14 10.47 22,601 -0.02(-0.16%)
Apr 16, 2018 10.20 10.20 9.902 10.48 21,888 +0.07(+0.71%)
Apr 13, 2018 10.62 10.62 10.26 10.41 70,440 +0.15(+1.44%)
Apr 12, 2018 10.20 10.27 10.12 10.26 63,565 +0.07(+0.64%)
Apr 11, 2018 10.16 10.23 10.16 10.20 1,930 +0.00(+0.00%)
Apr 10, 2018 10.16 10.22 10.16 10.20 8,120 +0.07(+0.65%)
Apr 09, 2018 10.04 10.13 9.911 10.13 22,682 +0.16(+1.56%)
Apr 06, 2018 10.06 10.07 9.870 9.976 22,371 -0.14(-1.38%)
Apr 05, 2018 10.09 10.17 10.08 10.12 67,250 +0.04(+0.41%)
Apr 04, 2018 10.07 10.11 10.02 10.07 28,555 +0.00(+0.00%)
Apr 03, 2018 10.08 10.11 10.03 10.07 140,700 +0.00(+0.00%)
Apr 02, 2018 10.20 10.20 10.03 10.07 230,152 -0.12(-1.21%)
Mar 29, 2018 10.20 10.20 10.20 0 +0.17(+1.72%)
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.