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

Open Bank (NQ: OPBK )

10.27 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 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 (%)
Apr 28, 2023 8.555 8.764 8.555 8.622 60,604 +0.10(+1.23%)
Apr 27, 2023 8.451 8.598 8.442 8.517 34,449 +0.02(+0.22%)
Apr 26, 2023 8.565 8.565 8.451 8.498 11,364 -0.01(-0.11%)
Apr 25, 2023 8.707 8.707 8.498 8.508 23,457 -0.12(-1.43%)
Apr 24, 2023 8.641 8.698 8.590 8.631 37,962 +0.07(+0.78%)
Apr 21, 2023 8.584 8.650 8.442 8.565 10,248 -0.07(-0.77%)
Apr 20, 2023 8.631 8.669 8.489 8.631 11,678 +0.00(+0.00%)
Apr 19, 2023 8.536 8.650 8.470 8.631 24,021 +0.10(+1.22%)
Apr 18, 2023 8.442 8.603 8.299 8.527 33,249 +0.04(+0.45%)
Apr 17, 2023 8.555 8.584 8.382 8.489 12,574 +0.12(+1.47%)
Apr 14, 2023 8.641 8.641 8.285 8.366 20,353 -0.12(-1.45%)
Apr 13, 2023 8.470 8.688 8.394 8.489 25,984 +0.15(+1.82%)
Apr 12, 2023 8.361 8.408 8.252 8.337 39,305 +0.15(+1.85%)
Apr 11, 2023 8.290 8.404 8.185 8.185 13,239 -0.02(-0.23%)
Apr 10, 2023 8.299 8.385 8.204 8.204 22,875 -0.03(-0.35%)
Apr 06, 2023 8.176 8.347 8.176 8.233 32,393 +0.06(+0.70%)
Apr 05, 2023 8.470 8.565 8.166 8.176 33,226 -0.44(-5.07%)
Apr 04, 2023 8.793 8.793 8.404 8.612 94,932 -0.14(-1.63%)
Apr 03, 2023 8.536 8.811 8.536 8.755 30,519 +0.30(+3.59%)
Mar 31, 2023 8.563 8.717 8.446 8.451 32,509 -0.10(-1.22%)
Mar 30, 2023 8.669 8.774 8.536 8.555 27,641 -0.09(-1.10%)
Mar 29, 2023 8.754 8.754 8.641 8.650 15,872 +0.09(+1.11%)
Mar 28, 2023 8.631 8.821 8.536 8.555 36,973 -0.07(-0.77%)
Mar 27, 2023 8.717 9.589 8.593 8.622 64,544 +0.00(+0.00%)
Mar 24, 2023 8.546 8.717 8.461 8.622 47,251 +0.09(+1.00%)
Mar 23, 2023 9.248 9.248 8.536 8.536 61,812 -0.60(-6.54%)
Mar 22, 2023 9.153 9.221 9.058 9.134 26,982 +0.08(+0.84%)
Mar 21, 2023 8.717 9.210 8.717 9.058 40,310 +0.46(+5.41%)
Mar 20, 2023 8.736 8.830 8.593 8.593 40,888 -0.16(-1.84%)
Mar 17, 2023 9.088 9.088 8.726 8.755 73,926 -0.36(-3.95%)
Mar 16, 2023 8.726 9.134 8.726 9.115 18,983 +0.40(+4.57%)
Mar 15, 2023 8.717 8.840 8.641 8.717 44,759 -0.10(-1.18%)
Mar 14, 2023 9.276 9.343 8.821 8.821 81,583 -0.29(-3.23%)
Mar 13, 2023 9.684 9.705 8.973 9.115 124,258 -0.70(-7.15%)
Mar 10, 2023 9.855 9.912 9.675 9.817 28,165 -0.06(-0.58%)
Mar 09, 2023 10.37 10.37 9.874 9.874 29,951 -0.49(-4.76%)
Mar 08, 2023 10.49 10.49 10.37 10.37 9,215 -0.07(-0.64%)
Mar 07, 2023 10.56 10.56 10.43 10.43 14,415 -0.19(-1.79%)
Mar 06, 2023 10.68 10.68 10.60 10.62 11,573 -0.05(-0.44%)
Mar 03, 2023 10.73 10.73 10.62 10.67 13,912 +0.03(+0.27%)
Mar 02, 2023 10.67 10.70 10.62 10.64 6,718 -0.09(-0.80%)
Mar 01, 2023 10.62 10.77 10.62 10.73 43,751 +0.04(+0.35%)
Feb 28, 2023 10.72 10.79 10.67 10.69 6,035 -0.04(-0.35%)
Feb 27, 2023 10.74 10.80 10.70 10.73 11,332 -0.01(-0.09%)
Feb 24, 2023 10.77 10.78 10.67 10.74 18,051 -0.05(-0.44%)
Feb 23, 2023 10.75 10.84 10.67 10.78 17,459 -0.03(-0.26%)
Feb 22, 2023 10.83 10.88 10.78 10.81 12,438 -0.01(-0.09%)
Feb 21, 2023 10.92 10.96 10.82 10.82 42,953 -0.09(-0.78%)
Feb 17, 2023 10.91 10.91 10.82 10.91 16,121 +0.05(+0.44%)
Feb 16, 2023 10.93 10.99 10.84 10.86 11,159 -0.07(-0.61%)
Feb 15, 2023 10.96 11.00 10.93 10.93 20,888 -0.01(-0.09%)
Feb 14, 2023 10.98 11.03 10.94 10.94 13,734 -0.04(-0.35%)
Feb 13, 2023 11.01 11.01 10.93 10.97 29,947 +0.01(+0.09%)
Feb 10, 2023 10.95 10.99 10.92 10.96 20,081 +0.05(+0.43%)
Feb 09, 2023 10.89 10.96 10.78 10.92 7,547 +0.03(+0.26%)
Feb 08, 2023 10.97 11.13 10.80 10.89 38,667 -0.19(-1.71%)
Feb 07, 2023 10.99 11.14 10.76 11.08 37,182 +0.01(+0.08%)
Feb 06, 2023 11.00 11.13 10.97 11.07 33,491 +0.08(+0.77%)
Feb 03, 2023 10.80 11.05 10.73 10.98 20,542 +0.14(+1.30%)
Feb 02, 2023 10.65 10.90 10.61 10.84 17,993 +0.21(+1.94%)
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.