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

Open Bank (NQ: OPBK )

9.905 +0.035 (+0.35%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 23, 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%)
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.