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 (%)
Jul 31, 2019 8.191 8.233 8.108 8.158 14,789 -0.03(-0.40%)
Jul 30, 2019 8.075 8.233 8.067 8.191 13,531 +0.08(+1.02%)
Jul 29, 2019 8.092 8.230 8.092 8.108 5,323 +0.04(+0.51%)
Jul 26, 2019 7.951 8.233 7.951 8.067 7,372 +0.31(+3.94%)
Jul 25, 2019 8.216 8.224 7.761 7.761 6,997 -0.45(-5.44%)
Jul 24, 2019 8.224 8.274 8.166 8.208 21,199 +0.01(+0.10%)
Jul 23, 2019 7.984 8.208 7.968 8.199 10,919 +0.12(+1.43%)
Jul 22, 2019 8.175 8.199 7.993 8.084 7,724 -0.13(-1.61%)
Jul 19, 2019 8.051 8.224 7.869 8.216 10,635 +0.02(+0.30%)
Jul 18, 2019 7.619 8.191 7.619 8.191 9,337 +0.07(+0.81%)
Jul 17, 2019 8.117 8.224 7.488 8.125 15,388 -0.07(-0.81%)
Jul 16, 2019 8.175 8.191 8.017 8.191 25,307 +0.01(+0.10%)
Jul 15, 2019 8.191 8.191 7.778 8.183 11,786 -0.02(-0.30%)
Jul 12, 2019 7.935 8.257 7.931 8.208 15,349 -0.03(-0.40%)
Jul 11, 2019 8.183 8.249 8.125 8.241 16,072 +0.10(+1.22%)
Jul 10, 2019 8.017 8.233 7.993 8.142 10,158 +0.10(+1.23%)
Jul 09, 2019 8.249 8.249 7.993 8.042 7,614 -0.10(-1.22%)
Jul 08, 2019 8.175 8.224 7.943 8.142 10,918 -0.05(-0.61%)
Jul 05, 2019 8.233 8.307 7.960 8.191 6,163 -0.08(-1.00%)
Jul 03, 2019 8.117 8.340 8.084 8.274 10,152 +0.25(+3.09%)
Jul 02, 2019 8.026 8.100 7.869 8.026 12,845 -0.12(-1.42%)
Jul 01, 2019 8.928 8.928 8.059 8.142 54,950 -0.83(-9.23%)
Jun 28, 2019 8.382 8.969 8.142 8.969 182,016 +0.50(+5.86%)
Jun 27, 2019 8.307 8.481 7.943 8.473 20,637 +0.35(+4.28%)
Jun 26, 2019 8.257 8.274 7.827 8.125 11,869 -0.07(-0.81%)
Jun 25, 2019 8.166 8.373 8.084 8.191 7,267 +0.02(+0.20%)
Jun 24, 2019 8.348 8.530 8.009 8.175 21,916 -0.31(-3.61%)
Jun 21, 2019 8.340 8.547 8.147 8.481 26,347 +0.10(+1.18%)
Jun 20, 2019 8.357 8.382 8.183 8.382 7,617 +0.04(+0.50%)
Jun 19, 2019 8.133 8.439 7.827 8.340 21,055 +0.15(+1.82%)
Jun 18, 2019 8.092 8.191 8.059 8.191 12,527 +0.12(+1.43%)
Jun 17, 2019 8.034 8.129 7.978 8.075 31,493 -0.03(-0.41%)
Jun 14, 2019 8.051 8.150 7.976 8.108 21,271 +0.06(+0.72%)
Jun 13, 2019 7.984 8.187 7.827 8.051 15,462 +0.07(+0.83%)
Jun 12, 2019 7.902 7.984 7.744 7.984 8,629 +0.08(+1.05%)
Jun 11, 2019 7.926 7.976 7.715 7.902 26,235 +0.07(+0.95%)
Jun 10, 2019 7.769 7.984 7.509 7.827 19,190 -0.07(-0.94%)
Jun 07, 2019 7.984 7.984 7.293 7.902 21,875 -0.06(-0.73%)
Jun 06, 2019 7.860 8.042 7.794 7.960 28,077 +0.15(+1.91%)
Jun 05, 2019 7.802 7.860 7.753 7.811 20,075 -0.01(-0.11%)
Jun 04, 2019 7.869 7.869 7.695 7.819 44,708 +0.00(+0.00%)
Jun 03, 2019 7.811 7.993 7.744 7.819 42,562 -0.10(-1.25%)
May 31, 2019 7.926 7.943 7.703 7.918 55,596 -0.17(-2.05%)
May 30, 2019 8.291 8.332 8.075 8.084 37,460 -0.12(-1.41%)
May 29, 2019 8.257 8.373 8.142 8.199 28,026 -0.22(-2.56%)
May 28, 2019 8.274 8.539 7.860 8.415 150,078 -0.07(-0.88%)
May 24, 2019 8.026 8.489 7.984 8.489 43,026 +0.41(+5.02%)
May 23, 2019 8.382 8.415 8.075 8.084 31,526 -0.39(-4.59%)
May 22, 2019 8.886 8.903 8.406 8.473 23,849 -0.37(-4.21%)
May 21, 2019 8.861 8.903 8.783 8.845 37,811 +0.02(+0.28%)
May 20, 2019 8.704 8.886 8.580 8.820 47,614 +0.12(+1.33%)
May 17, 2019 8.663 8.754 8.638 8.704 45,202 +0.05(+0.57%)
May 16, 2019 8.497 8.704 8.183 8.655 73,789 +0.16(+1.85%)
May 15, 2019 8.555 8.621 8.374 8.497 25,396 -0.10(-1.15%)
May 14, 2019 8.224 8.639 8.154 8.597 65,384 +0.38(+4.63%)
May 13, 2019 8.216 8.324 7.687 8.216 121,997 +0.00(+0.00%)
May 10, 2019 8.812 8.812 7.587 8.216 194,223 -0.54(-6.14%)
May 09, 2019 8.903 8.952 8.630 8.754 87,296 -0.05(-0.56%)
May 08, 2019 8.993 9.001 8.771 8.803 315,594 -0.22(-2.46%)
May 07, 2019 8.976 9.059 8.902 9.026 54,435 +0.14(+1.58%)
May 06, 2019 8.647 9.022 8.606 8.886 130,963 +0.24(+2.76%)
May 03, 2019 8.194 8.647 8.184 8.647 68,243 +0.49(+5.95%)
May 02, 2019 8.005 8.211 7.988 8.161 65,670 +0.24(+3.01%)
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.