Indicators

Open Bank (NQ: OPBK )

9.600 UNCHANGED

Streaming Delayed Price Updated: 10:14 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.