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

Open Bank (NQ: OPBK )

9.780 -0.090 (-0.91%)
Streaming Delayed Price Updated: 2:39 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, 2019 8.006 8.197 8.006 8.156 11,868 +0.00(+0.00%)
Oct 30, 2019 8.280 8.280 7.989 8.156 52,250 -0.12(-1.51%)
Oct 29, 2019 8.280 8.305 8.255 8.280 13,851 +0.00(+0.00%)
Oct 28, 2019 8.289 8.397 8.189 8.280 14,835 +0.04(+0.45%)
Oct 25, 2019 8.239 8.314 8.156 8.243 8,050 +0.00(+0.05%)
Oct 24, 2019 8.056 8.297 8.056 8.239 26,911 +0.12(+1.43%)
Oct 23, 2019 8.147 8.147 8.056 8.122 10,227 +0.10(+1.24%)
Oct 22, 2019 8.056 8.181 7.964 8.022 9,328 -0.09(-1.13%)
Oct 21, 2019 8.097 8.189 8.072 8.114 17,063 +0.08(+1.04%)
Oct 18, 2019 7.948 8.114 7.948 8.031 31,602 +0.02(+0.21%)
Oct 17, 2019 8.106 8.106 7.939 8.014 11,670 -0.10(-1.23%)
Oct 16, 2019 8.131 8.147 8.047 8.114 10,924 +0.00(+0.00%)
Oct 15, 2019 8.081 8.156 8.056 8.114 7,286 +0.00(+0.00%)
Oct 14, 2019 8.031 8.139 7.989 8.114 8,363 +0.01(+0.10%)
Oct 11, 2019 8.147 8.239 8.106 8.106 23,912 -0.02(-0.20%)
Oct 10, 2019 8.122 8.222 8.097 8.122 24,337 +0.01(+0.10%)
Oct 09, 2019 7.956 8.189 7.956 8.114 21,344 +0.17(+2.09%)
Oct 08, 2019 8.089 8.114 7.931 7.948 50,003 -0.20(-2.45%)
Oct 07, 2019 8.156 8.168 8.097 8.147 11,219 +0.05(+0.62%)
Oct 04, 2019 8.131 8.164 7.997 8.097 34,486 -0.01(-0.10%)
Oct 03, 2019 7.997 8.181 7.956 8.106 32,603 +0.03(+0.41%)
Oct 02, 2019 7.785 8.131 7.785 8.072 45,528 +0.12(+1.46%)
Oct 01, 2019 8.114 8.230 7.948 7.956 56,938 -0.18(-2.25%)
Sep 30, 2019 8.206 8.222 8.122 8.139 28,380 +0.00(+0.00%)
Sep 27, 2019 8.189 8.214 8.122 8.139 19,346 -0.03(-0.41%)
Sep 26, 2019 8.305 8.364 8.081 8.172 122,287 -0.19(-2.29%)
Sep 25, 2019 8.206 8.430 8.206 8.364 47,424 +0.17(+2.03%)
Sep 24, 2019 8.272 8.447 8.089 8.197 33,016 -0.01(-0.10%)
Sep 23, 2019 8.222 8.330 8.114 8.206 42,412 +0.02(+0.20%)
Sep 20, 2019 8.380 8.488 8.147 8.189 467,195 -0.21(-2.48%)
Sep 19, 2019 8.322 8.488 8.272 8.397 153,876 -0.05(-0.59%)
Sep 18, 2019 8.405 8.488 8.405 8.447 84,942 +0.06(+0.69%)
Sep 17, 2019 8.322 8.522 8.098 8.389 185,241 -0.01(-0.10%)
Sep 16, 2019 8.239 8.480 8.239 8.397 137,519 +0.14(+1.71%)
Sep 13, 2019 8.297 8.322 8.103 8.255 63,085 -0.02(-0.30%)
Sep 12, 2019 8.239 8.322 8.189 8.280 82,248 +0.07(+0.81%)
Sep 11, 2019 8.206 8.272 8.114 8.214 72,452 +0.02(+0.30%)
Sep 10, 2019 7.906 8.280 7.823 8.189 72,569 +0.25(+3.14%)
Sep 09, 2019 7.798 8.064 7.590 7.939 74,078 +0.23(+3.02%)
Sep 06, 2019 7.681 7.831 7.640 7.706 10,574 +0.02(+0.22%)
Sep 05, 2019 7.656 7.864 7.561 7.690 10,670 +0.11(+1.43%)
Sep 04, 2019 7.789 7.856 7.477 7.581 21,049 -0.18(-2.36%)
Sep 03, 2019 7.773 7.773 7.623 7.764 103,481 -0.14(-1.79%)
Aug 30, 2019 7.848 7.948 7.798 7.906 12,857 -0.03(-0.42%)
Aug 29, 2019 7.573 8.081 7.573 7.939 50,580 +0.31(+4.03%)
Aug 28, 2019 7.390 7.631 7.257 7.631 24,140 +0.34(+4.68%)
Aug 27, 2019 7.598 7.598 7.290 7.290 24,933 -0.22(-2.88%)
Aug 26, 2019 7.490 7.506 7.373 7.506 9,024 +0.08(+1.12%)
Aug 23, 2019 7.407 7.481 7.248 7.423 30,761 +0.02(+0.34%)
Aug 22, 2019 7.789 7.789 7.390 7.398 12,311 -0.29(-3.79%)
Aug 21, 2019 7.673 7.848 7.344 7.690 15,445 +0.17(+2.21%)
Aug 20, 2019 7.698 7.848 7.515 7.523 14,123 -0.23(-3.00%)
Aug 19, 2019 7.864 7.864 7.756 7.756 7,439 -0.02(-0.32%)
Aug 16, 2019 7.423 7.839 7.423 7.781 23,672 +0.43(+5.89%)
Aug 15, 2019 7.407 7.523 7.248 7.348 22,730 +0.03(+0.46%)
Aug 14, 2019 7.498 7.498 7.298 7.315 23,156 -0.42(-5.48%)
Aug 13, 2019 7.881 7.889 7.432 7.739 10,618 +0.24(+3.22%)
Aug 12, 2019 7.789 7.789 7.398 7.498 17,740 -0.12(-1.64%)
Aug 09, 2019 7.656 7.798 7.490 7.623 51,309 -0.01(-0.11%)
Aug 08, 2019 7.432 7.889 7.432 7.631 47,969 +0.47(+6.50%)
Aug 07, 2019 7.248 7.347 6.992 7.165 11,305 -0.12(-1.70%)
Aug 06, 2019 7.322 7.405 7.281 7.289 6,816 +0.07(+1.03%)
Aug 05, 2019 7.612 7.612 7.215 7.215 67,870 -0.46(-5.93%)
Aug 02, 2019 8.051 8.051 7.562 7.670 36,379 -0.37(-4.63%)
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.