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

Open Bank (NQ: OPBK )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 5.309 5.446 5.156 5.395 30,791 +0.00(+0.00%)
May 28, 2020 5.446 5.446 5.305 5.395 168,210 -0.05(-0.94%)
May 27, 2020 5.275 5.446 5.241 5.446 66,181 +0.23(+4.40%)
May 26, 2020 5.250 5.275 5.067 5.216 40,634 +0.05(+0.99%)
May 22, 2020 5.309 5.395 5.020 5.165 92,610 -0.14(-2.57%)
May 21, 2020 5.250 5.429 5.169 5.301 24,055 -0.07(-1.27%)
May 20, 2020 5.122 5.369 5.122 5.369 24,358 +0.34(+6.77%)
May 19, 2020 5.395 5.480 5.029 5.029 34,455 -0.48(-8.66%)
May 18, 2020 5.386 5.726 5.386 5.505 47,975 +0.27(+5.20%)
May 15, 2020 5.037 5.292 4.893 5.233 25,033 +0.29(+5.85%)
May 14, 2020 5.224 5.224 4.714 4.944 52,263 -0.16(-3.17%)
May 13, 2020 5.105 5.497 4.799 5.105 73,589 -0.09(-1.64%)
May 12, 2020 5.352 5.437 5.190 5.190 40,801 -0.23(-4.24%)
May 11, 2020 5.522 5.669 5.343 5.420 70,521 -0.20(-3.48%)
May 08, 2020 5.531 5.735 5.361 5.616 114,353 +0.04(+0.76%)
May 07, 2020 5.616 5.739 5.505 5.573 43,458 +0.01(+0.15%)
May 06, 2020 5.811 5.854 5.531 5.565 42,559 -0.27(-4.66%)
May 05, 2020 6.064 6.216 5.829 5.837 79,622 -0.19(-3.08%)
May 04, 2020 5.727 6.022 5.727 6.022 20,230 +0.18(+3.03%)
May 01, 2020 5.896 5.946 5.694 5.845 36,448 -0.10(-1.70%)
Apr 30, 2020 6.233 6.241 5.904 5.946 27,702 -0.37(-5.87%)
Apr 29, 2020 6.292 6.481 6.191 6.317 53,436 +0.27(+4.46%)
Apr 28, 2020 6.056 6.224 5.858 6.048 24,161 +0.03(+0.56%)
Apr 27, 2020 5.862 6.064 5.765 6.014 20,950 +0.17(+2.88%)
Apr 24, 2020 5.761 5.946 5.652 5.845 47,727 -0.01(-0.14%)
Apr 23, 2020 5.997 6.123 5.610 5.854 16,070 -0.20(-3.34%)
Apr 22, 2020 5.761 6.140 5.744 6.056 24,255 +0.23(+3.90%)
Apr 21, 2020 5.652 6.149 5.640 5.829 21,240 +0.03(+0.44%)
Apr 20, 2020 6.115 6.157 5.803 5.803 18,457 -0.36(-5.87%)
Apr 17, 2020 6.081 6.199 5.894 6.165 31,462 +0.19(+3.10%)
Apr 16, 2020 5.761 5.980 5.264 5.980 50,432 +0.14(+2.45%)
Apr 15, 2020 5.963 6.123 5.761 5.837 26,348 -0.30(-4.94%)
Apr 14, 2020 6.326 6.326 6.073 6.140 19,377 -0.18(-2.80%)
Apr 13, 2020 6.519 6.603 6.233 6.317 32,077 -0.28(-4.21%)
Apr 09, 2020 6.309 6.654 6.170 6.595 44,996 +0.72(+12.18%)
Apr 08, 2020 6.073 6.073 5.685 5.879 33,420 +0.07(+1.16%)
Apr 07, 2020 5.989 6.427 5.770 5.812 16,547 -0.08(-1.43%)
Apr 06, 2020 6.334 6.334 5.812 5.896 57,006 -0.33(-5.28%)
Apr 03, 2020 5.913 6.528 5.600 6.224 50,458 +0.38(+6.48%)
Apr 02, 2020 5.989 6.435 5.660 5.845 51,347 -0.09(-1.56%)
Apr 01, 2020 5.736 6.149 5.323 5.938 47,090 -0.35(-5.50%)
Mar 31, 2020 6.174 6.283 5.997 6.283 60,882 +0.19(+3.04%)
Mar 30, 2020 5.719 6.098 5.441 6.098 30,552 +0.36(+6.31%)
Mar 27, 2020 5.972 6.292 5.727 5.736 31,106 -0.88(-13.25%)
Mar 26, 2020 6.035 7.387 6.035 6.612 55,834 +0.59(+9.79%)
Mar 25, 2020 5.896 6.174 5.896 6.022 49,850 +0.16(+2.73%)
Mar 24, 2020 6.149 6.292 5.702 5.862 48,136 -0.12(-1.97%)
Mar 23, 2020 5.727 6.039 5.570 5.980 88,133 +0.29(+5.19%)
Mar 20, 2020 5.559 5.820 5.466 5.685 109,108 +0.20(+3.69%)
Mar 19, 2020 5.702 6.338 5.098 5.483 119,639 -0.16(-2.84%)
Mar 18, 2020 5.727 6.456 5.643 5.643 117,683 -0.28(-4.69%)
Mar 17, 2020 5.820 6.241 5.677 5.921 95,065 +0.29(+5.08%)
Mar 16, 2020 5.685 6.612 5.475 5.635 245,120 -0.35(-5.91%)
Mar 13, 2020 5.896 6.107 5.711 5.989 179,156 +0.28(+4.87%)
Mar 12, 2020 6.157 6.658 5.542 5.711 79,199 -0.80(-12.29%)
Mar 11, 2020 7.008 7.092 6.309 6.511 46,361 -0.47(-6.76%)
Mar 10, 2020 6.789 7.259 6.654 6.982 128,912 +0.35(+5.34%)
Mar 09, 2020 6.982 7.294 6.570 6.629 274,896 -0.74(-10.06%)
Mar 06, 2020 7.109 7.909 7.020 7.370 57,700 -0.07(-0.91%)
Mar 05, 2020 7.784 7.787 7.387 7.437 45,794 -0.31(-4.02%)
Mar 04, 2020 7.568 7.816 7.568 7.749 15,783 +0.17(+2.22%)
Mar 03, 2020 7.926 8.035 7.581 7.581 39,401 -0.42(-5.26%)
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.