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 (%)
Aug 31, 2020 5.515 5.515 5.248 5.248 17,236 -0.28(-4.98%)
Aug 28, 2020 5.524 5.524 5.524 5.524 4,532 +0.19(+3.55%)
Aug 27, 2020 5.369 5.515 5.222 5.334 29,620 +0.01(+0.16%)
Aug 26, 2020 5.265 5.326 5.231 5.326 8,230 +0.05(+0.98%)
Aug 25, 2020 5.334 5.549 5.248 5.274 43,942 -0.07(-1.29%)
Aug 24, 2020 5.283 5.369 5.248 5.343 14,086 +0.14(+2.64%)
Aug 21, 2020 5.317 5.321 5.162 5.205 66,599 -0.09(-1.79%)
Aug 20, 2020 5.283 5.395 5.205 5.300 59,607 -0.07(-1.28%)
Aug 19, 2020 5.300 5.373 5.265 5.369 15,762 +0.06(+1.13%)
Aug 18, 2020 5.352 5.377 5.300 5.309 20,995 -0.08(-1.44%)
Aug 17, 2020 5.412 5.448 5.257 5.386 44,807 -0.02(-0.32%)
Aug 14, 2020 5.498 5.592 5.403 5.403 16,272 -0.09(-1.72%)
Aug 13, 2020 5.498 5.538 5.472 5.498 4,795 -0.05(-0.93%)
Aug 12, 2020 5.481 5.567 5.472 5.549 20,299 +0.08(+1.42%)
Aug 11, 2020 5.549 5.601 5.472 5.472 25,549 -0.06(-1.09%)
Aug 10, 2020 5.438 5.730 5.438 5.532 43,427 -0.16(-2.87%)
Aug 07, 2020 5.532 5.704 5.326 5.696 34,519 +0.17(+3.12%)
Aug 06, 2020 5.524 5.575 5.481 5.524 21,541 -0.03(-0.62%)
Aug 05, 2020 5.438 5.567 5.386 5.558 26,374 +0.16(+3.03%)
Aug 04, 2020 5.378 5.409 5.361 5.395 15,352 -0.02(-0.31%)
Aug 03, 2020 5.361 5.684 5.326 5.412 28,972 +0.12(+2.25%)
Jul 31, 2020 5.335 5.335 5.267 5.292 28,323 -0.01(-0.16%)
Jul 30, 2020 5.361 5.361 5.275 5.301 17,030 -0.06(-1.11%)
Jul 29, 2020 5.531 5.531 5.292 5.361 21,698 -0.04(-0.79%)
Jul 28, 2020 5.326 5.403 5.318 5.403 6,986 -0.02(-0.31%)
Jul 27, 2020 5.429 5.531 5.292 5.420 50,643 -0.01(-0.16%)
Jul 24, 2020 5.420 5.539 5.420 5.429 6,346 +0.01(+0.16%)
Jul 23, 2020 5.488 5.497 5.403 5.420 10,966 -0.03(-0.47%)
Jul 22, 2020 5.469 5.469 5.420 5.446 19,039 -0.03(-0.47%)
Jul 21, 2020 5.420 5.471 5.326 5.471 23,320 +0.18(+3.38%)
Jul 20, 2020 5.369 5.369 5.241 5.292 24,196 +0.02(+0.32%)
Jul 17, 2020 5.395 5.539 5.267 5.275 43,954 -0.15(-2.82%)
Jul 16, 2020 5.446 5.505 5.403 5.429 16,521 +0.01(+0.16%)
Jul 15, 2020 5.522 5.573 5.420 5.420 50,184 -0.01(-0.16%)
Jul 14, 2020 5.463 5.488 5.352 5.429 6,515 -0.03(-0.62%)
Jul 13, 2020 5.581 5.581 5.403 5.463 19,127 -0.05(-0.93%)
Jul 10, 2020 5.309 5.514 5.309 5.514 27,031 +0.17(+3.18%)
Jul 09, 2020 5.514 5.931 5.301 5.343 48,949 -0.19(-3.38%)
Jul 08, 2020 5.701 5.777 5.505 5.531 43,690 -0.17(-2.98%)
Jul 07, 2020 5.854 5.854 5.658 5.701 32,040 -0.15(-2.62%)
Jul 06, 2020 5.880 5.914 5.777 5.854 37,673 +0.02(+0.29%)
Jul 02, 2020 5.863 5.871 5.752 5.837 35,963 +0.01(+0.15%)
Jul 01, 2020 5.871 5.914 5.811 5.828 19,958 -0.04(-0.72%)
Jun 30, 2020 5.786 5.914 5.692 5.871 136,245 +0.04(+0.73%)
Jun 29, 2020 5.735 5.833 5.692 5.828 67,516 +0.08(+1.33%)
Jun 26, 2020 5.735 5.752 5.514 5.752 238,813 +0.03(+0.60%)
Jun 25, 2020 5.616 5.718 5.539 5.718 35,806 +0.06(+1.05%)
Jun 24, 2020 5.692 5.769 5.539 5.658 43,719 -0.15(-2.64%)
Jun 23, 2020 5.914 5.960 5.752 5.811 41,990 -0.06(-1.01%)
Jun 22, 2020 5.709 5.977 5.590 5.871 30,593 +0.11(+1.92%)
Jun 19, 2020 5.667 5.794 5.539 5.760 136,330 +0.11(+1.96%)
Jun 18, 2020 5.773 5.870 5.548 5.650 30,223 -0.18(-3.07%)
Jun 17, 2020 5.863 5.956 5.828 5.828 18,269 -0.17(-2.84%)
Jun 16, 2020 5.811 6.097 5.552 5.999 19,990 +0.31(+5.38%)
Jun 15, 2020 5.437 5.794 5.361 5.692 54,456 +0.20(+3.72%)
Jun 12, 2020 5.480 5.590 5.361 5.488 45,012 +0.16(+3.04%)
Jun 11, 2020 5.769 5.769 5.241 5.326 70,768 -0.58(-9.80%)
Jun 10, 2020 6.203 6.203 5.811 5.905 32,544 -0.20(-3.21%)
Jun 09, 2020 6.024 6.377 5.761 6.101 54,630 +0.06(+0.99%)
Jun 08, 2020 5.743 6.569 5.714 6.041 92,232 +0.36(+6.29%)
Jun 05, 2020 5.446 5.743 5.429 5.684 94,726 +0.34(+6.37%)
Jun 04, 2020 5.335 5.446 5.233 5.343 55,232 -0.03(-0.48%)
Jun 03, 2020 5.352 5.446 5.309 5.369 69,674 +0.12(+2.27%)
Jun 02, 2020 5.156 5.446 5.156 5.250 70,627 +0.13(+2.49%)
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.