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

Open Bank (NQ: OPBK )

9.620 -0.250 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 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%)
Oct 02, 2023 8.808 8.827 8.633 8.827 22,386 +0.02(+0.22%)
Sep 29, 2023 8.740 8.827 8.635 8.808 25,831 +0.14(+1.67%)
Sep 28, 2023 8.721 8.846 8.663 8.663 6,259 -0.05(-0.55%)
Sep 27, 2023 8.779 8.784 8.712 8.712 3,772 -0.10(-1.09%)
Sep 26, 2023 8.885 9.048 8.808 8.808 22,153 -0.10(-1.08%)
Sep 25, 2023 8.856 8.914 8.904 8.904 5,737 -0.08(-0.86%)
Sep 22, 2023 8.933 8.986 8.869 8.981 29,873 +0.08(+0.86%)
Sep 21, 2023 8.943 9.048 8.904 8.904 44,233 -0.08(-0.86%)
Sep 20, 2023 8.991 9.116 8.981 8.981 5,314 -0.10(-1.06%)
Sep 19, 2023 8.962 9.077 8.904 9.077 20,682 +0.04(+0.43%)
Sep 18, 2023 8.837 9.039 8.837 9.039 14,460 +0.01(+0.11%)
Sep 15, 2023 8.991 9.077 8.808 9.029 16,728 +0.03(+0.32%)
Sep 14, 2023 8.971 9.000 8.904 9.000 20,548 -0.02(-0.21%)
Sep 13, 2023 8.981 9.020 8.961 9.020 10,764 +0.10(+1.08%)
Sep 12, 2023 9.000 9.024 8.867 8.923 8,462 -0.03(-0.32%)
Sep 11, 2023 9.058 9.058 8.875 8.952 23,971 -0.06(-0.64%)
Sep 08, 2023 8.933 9.010 8.933 9.010 3,806 +0.08(+0.86%)
Sep 07, 2023 9.077 9.077 8.817 8.933 21,655 -0.16(-1.80%)
Sep 06, 2023 9.058 9.125 9.010 9.097 16,149 +0.07(+0.75%)
Sep 05, 2023 9.202 9.279 9.029 9.029 21,324 -0.13(-1.47%)
Sep 01, 2023 9.097 9.241 9.097 9.164 11,091 +0.08(+0.85%)
Aug 31, 2023 9.048 9.145 9.031 9.087 9,458 +0.03(+0.32%)
Aug 30, 2023 9.308 9.308 9.058 9.058 14,170 -0.24(-2.59%)
Aug 29, 2023 9.241 9.433 9.193 9.299 44,969 +0.21(+2.33%)
Aug 28, 2023 9.116 9.183 9.048 9.087 3,782 +0.02(+0.21%)
Aug 25, 2023 9.145 9.376 9.029 9.068 8,380 -0.08(-0.84%)
Aug 24, 2023 9.202 9.395 9.048 9.145 7,334 +0.03(+0.32%)
Aug 23, 2023 9.039 9.270 9.039 9.116 3,668 +0.04(+0.42%)
Aug 22, 2023 9.251 9.347 9.068 9.077 10,430 -0.16(-1.77%)
Aug 21, 2023 9.337 9.337 9.241 9.241 5,603 -0.10(-1.03%)
Aug 18, 2023 9.260 9.453 9.260 9.337 15,304 -0.03(-0.31%)
Aug 17, 2023 9.356 9.511 9.308 9.366 19,180 -0.04(-0.41%)
Aug 16, 2023 9.482 9.588 9.371 9.405 58,090 -0.03(-0.31%)
Aug 15, 2023 9.665 9.713 9.434 9.434 73,535 -0.19(-2.00%)
Aug 14, 2023 9.674 9.780 9.512 9.626 22,169 +0.00(+0.00%)
Aug 11, 2023 9.549 9.823 9.549 9.626 32,734 +0.11(+1.11%)
Aug 10, 2023 9.482 9.867 9.482 9.520 37,774 -0.25(-2.56%)
Aug 09, 2023 9.915 10.05 9.626 9.770 68,665 -0.12(-1.17%)
Aug 08, 2023 9.838 9.924 9.723 9.886 17,022 +0.01(+0.10%)
Aug 07, 2023 9.505 9.876 9.496 9.876 31,538 +0.45(+4.74%)
Aug 04, 2023 9.334 9.572 9.334 9.429 45,526 +0.13(+1.43%)
Aug 03, 2023 9.177 9.463 9.177 9.296 19,442 +0.10(+1.03%)
Aug 02, 2023 8.925 9.210 8.820 9.201 37,829 +0.07(+0.73%)
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.