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, 2023 9.543 9.581 9.315 9.315 15,253 -0.17(-1.81%)
Jul 28, 2023 9.123 9.486 9.123 9.486 67,137 +0.32(+3.53%)
Jul 27, 2023 9.191 9.263 9.087 9.163 18,175 -0.09(-0.93%)
Jul 26, 2023 9.049 9.420 9.049 9.248 37,546 +0.19(+2.10%)
Jul 25, 2023 9.058 9.115 9.058 9.058 19,039 -0.08(-0.83%)
Jul 24, 2023 8.925 9.134 8.906 9.134 62,190 +0.36(+4.12%)
Jul 21, 2023 8.820 8.858 8.744 8.773 29,350 +0.05(+0.55%)
Jul 20, 2023 8.782 8.887 8.725 8.725 141,493 -0.09(-0.97%)
Jul 19, 2023 8.792 8.896 8.716 8.811 15,006 -0.02(-0.22%)
Jul 18, 2023 8.763 9.025 8.668 8.830 29,861 +0.20(+2.32%)
Jul 17, 2023 8.516 8.697 8.506 8.630 22,845 +0.05(+0.55%)
Jul 14, 2023 8.858 8.925 8.521 8.582 27,906 -0.22(-2.49%)
Jul 13, 2023 8.601 8.801 8.601 8.801 18,739 +0.29(+3.35%)
Jul 12, 2023 8.402 8.563 8.392 8.516 24,324 +0.20(+2.46%)
Jul 11, 2023 8.097 8.354 8.069 8.311 27,094 +0.17(+2.04%)
Jul 10, 2023 8.173 8.449 8.116 8.145 30,245 +0.00(+0.00%)
Jul 07, 2023 7.954 8.259 7.954 8.145 24,180 +0.21(+2.64%)
Jul 06, 2023 7.964 7.964 7.783 7.935 33,759 -0.02(-0.24%)
Jul 05, 2023 7.954 8.088 7.954 7.954 31,655 -0.04(-0.48%)
Jul 03, 2023 7.992 8.047 7.992 7.992 5,123 -0.03(-0.36%)
Jun 30, 2023 8.050 8.069 7.795 8.021 20,379 +0.13(+1.69%)
Jun 29, 2023 7.774 7.964 7.774 7.888 20,299 +0.16(+2.09%)
Jun 28, 2023 7.926 7.926 7.726 7.726 32,536 -0.20(-2.52%)
Jun 27, 2023 7.917 7.983 7.897 7.926 31,687 -0.05(-0.60%)
Jun 26, 2023 7.964 8.002 7.907 7.973 17,209 +0.06(+0.72%)
Jun 23, 2023 7.992 8.069 7.859 7.916 43,545 -0.01(-0.12%)
Jun 22, 2023 8.017 8.017 7.864 7.926 24,213 -0.05(-0.60%)
Jun 21, 2023 7.907 8.049 7.907 7.973 27,557 +0.03(+0.36%)
Jun 20, 2023 8.116 8.116 7.897 7.945 21,614 -0.12(-1.53%)
Jun 16, 2023 8.088 8.145 7.992 8.069 39,765 -0.05(-0.59%)
Jun 15, 2023 8.021 8.135 7.869 8.116 36,258 +0.17(+2.16%)
Jun 14, 2023 8.116 8.164 7.945 7.945 29,261 -0.24(-2.91%)
Jun 13, 2023 7.869 8.287 7.869 8.183 25,756 +0.23(+2.93%)
Jun 12, 2023 8.183 8.206 7.907 7.950 21,297 -0.22(-2.74%)
Jun 09, 2023 8.306 8.306 8.173 8.173 11,971 -0.15(-1.83%)
Jun 08, 2023 8.620 8.659 8.288 8.325 22,821 -0.25(-2.89%)
Jun 07, 2023 8.506 8.630 8.383 8.573 56,280 +0.15(+1.81%)
Jun 06, 2023 7.964 8.440 7.964 8.421 15,414 +0.46(+5.73%)
Jun 05, 2023 7.878 8.116 7.821 7.964 35,329 +0.12(+1.58%)
Jun 02, 2023 7.593 7.850 7.593 7.840 24,872 +0.21(+2.74%)
Jun 01, 2023 7.707 7.717 7.555 7.631 30,489 +0.17(+2.30%)
May 31, 2023 7.612 7.707 7.460 7.460 21,008 -0.22(-2.85%)
May 30, 2023 7.774 7.783 7.669 7.678 11,366 -0.11(-1.47%)
May 26, 2023 7.717 7.802 7.612 7.793 39,980 +0.09(+1.11%)
May 25, 2023 7.831 7.945 7.593 7.707 42,933 -0.08(-0.98%)
May 24, 2023 7.688 7.897 7.602 7.783 44,107 +0.10(+1.24%)
May 23, 2023 7.717 7.821 7.612 7.688 17,440 +0.05(+0.62%)
May 22, 2023 7.422 7.674 7.394 7.640 35,752 +0.22(+2.95%)
May 19, 2023 7.678 7.688 7.479 7.422 39,926 -0.28(-3.58%)
May 18, 2023 7.517 7.840 7.450 7.698 48,288 +0.24(+3.19%)
May 17, 2023 7.146 7.545 7.146 7.460 132,924 +0.31(+4.39%)
May 16, 2023 7.279 7.637 7.136 7.146 42,409 -0.08(-1.12%)
May 15, 2023 7.279 7.345 7.174 7.227 39,103 -0.06(-0.85%)
May 12, 2023 7.612 7.612 7.279 7.288 59,446 -0.25(-3.28%)
May 11, 2023 7.650 7.650 7.517 7.536 19,832 -0.11(-1.49%)
May 10, 2023 7.631 7.783 7.545 7.650 40,593 +0.12(+1.64%)
May 09, 2023 7.704 7.770 7.526 7.526 45,000 -0.18(-2.31%)
May 08, 2023 7.892 8.125 7.686 7.704 80,771 -0.19(-2.38%)
May 05, 2023 7.892 7.892 7.639 7.892 12,347 +0.13(+1.69%)
May 04, 2023 7.995 7.995 7.639 7.761 30,990 -0.30(-3.72%)
May 03, 2023 8.548 8.548 7.967 8.060 47,818 -0.02(-0.23%)
May 02, 2023 8.970 8.970 8.014 8.079 54,458 -0.31(-3.69%)
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.