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 (%)
Mar 31, 2020 6.172 6.281 5.995 6.281 60,903 +0.19(+3.04%)
Mar 30, 2020 5.717 6.096 5.439 6.096 30,563 +0.36(+6.31%)
Mar 27, 2020 5.970 6.290 5.725 5.734 31,117 -0.88(-13.25%)
Mar 26, 2020 6.033 7.384 6.033 6.610 55,853 +0.59(+9.79%)
Mar 25, 2020 5.894 6.172 5.894 6.020 49,867 +0.16(+2.73%)
Mar 24, 2020 6.146 6.290 5.700 5.860 48,152 -0.12(-1.97%)
Mar 23, 2020 5.725 6.037 5.568 5.978 88,164 +0.29(+5.19%)
Mar 20, 2020 5.557 5.818 5.464 5.683 109,147 +0.20(+3.69%)
Mar 19, 2020 5.700 6.336 5.097 5.481 119,681 -0.16(-2.84%)
Mar 18, 2020 5.725 6.454 5.641 5.641 117,724 -0.28(-4.69%)
Mar 17, 2020 5.818 6.239 5.675 5.919 95,099 +0.29(+5.08%)
Mar 16, 2020 5.683 6.610 5.473 5.633 245,206 -0.35(-5.91%)
Mar 13, 2020 5.894 6.104 5.709 5.987 179,219 +0.28(+4.87%)
Mar 12, 2020 6.155 6.656 5.540 5.709 79,227 -0.80(-12.29%)
Mar 11, 2020 7.005 7.090 6.306 6.509 46,377 -0.47(-6.76%)
Mar 10, 2020 6.786 7.257 6.652 6.980 128,957 +0.35(+5.34%)
Mar 09, 2020 6.980 7.292 6.567 6.626 274,992 -0.74(-10.06%)
Mar 06, 2020 7.106 7.906 7.018 7.367 57,720 -0.07(-0.91%)
Mar 05, 2020 7.781 7.784 7.384 7.435 45,810 -0.31(-4.02%)
Mar 04, 2020 7.565 7.814 7.565 7.746 15,788 +0.17(+2.22%)
Mar 03, 2020 7.923 8.033 7.578 7.578 39,415 -0.42(-5.26%)
Mar 02, 2020 7.645 8.290 7.645 7.999 63,211 +0.55(+7.34%)
Feb 28, 2020 6.988 7.923 6.988 7.452 73,398 -0.29(-3.80%)
Feb 27, 2020 8.083 8.201 7.746 7.746 50,695 -0.35(-4.37%)
Feb 26, 2020 8.327 8.378 8.024 8.100 13,322 -0.13(-1.54%)
Feb 25, 2020 8.437 8.445 8.024 8.226 113,255 -0.19(-2.20%)
Feb 24, 2020 8.428 8.470 8.336 8.411 80,819 -0.09(-1.09%)
Feb 21, 2020 8.529 8.571 8.470 8.504 33,017 -0.03(-0.30%)
Feb 20, 2020 8.512 8.555 8.496 8.529 13,823 +0.03(+0.30%)
Feb 19, 2020 8.529 8.571 8.496 8.504 24,476 -0.01(-0.10%)
Feb 18, 2020 8.496 8.550 8.462 8.512 82,343 +0.03(+0.40%)
Feb 14, 2020 8.420 8.496 8.420 8.479 13,420 +0.03(+0.40%)
Feb 13, 2020 8.403 8.454 8.361 8.445 45,276 +0.03(+0.30%)
Feb 12, 2020 8.454 8.454 8.378 8.420 40,364 +0.06(+0.70%)
Feb 11, 2020 8.454 8.454 8.357 8.361 44,945 -0.06(-0.70%)
Feb 10, 2020 9.026 9.026 8.336 8.420 55,018 +0.01(+0.10%)
Feb 07, 2020 8.382 8.424 8.378 8.411 44,300 +0.06(+0.71%)
Feb 06, 2020 8.420 8.428 8.352 8.352 29,963 -0.10(-1.20%)
Feb 05, 2020 8.529 8.571 8.454 8.454 25,817 -0.03(-0.30%)
Feb 04, 2020 8.479 8.562 8.412 8.479 21,215 +0.08(+1.00%)
Feb 03, 2020 8.429 8.487 8.329 8.395 310,379 +0.04(+0.50%)
Jan 31, 2020 8.395 8.479 8.303 8.353 79,529 -0.13(-1.58%)
Jan 30, 2020 8.228 8.487 8.228 8.487 20,192 +0.17(+2.01%)
Jan 29, 2020 8.445 8.454 8.311 8.320 8,135 -0.08(-1.00%)
Jan 28, 2020 8.429 8.429 8.395 8.404 7,475 +0.08(+0.90%)
Jan 27, 2020 8.470 8.470 8.328 8.328 16,337 -0.06(-0.70%)
Jan 24, 2020 8.646 8.646 8.190 8.387 8,132 +0.21(+2.56%)
Jan 23, 2020 8.236 8.286 8.178 8.178 7,093 -0.02(-0.20%)
Jan 22, 2020 8.211 8.286 8.194 8.194 3,104 -0.03(-0.41%)
Jan 21, 2020 8.278 8.387 8.161 8.228 18,829 -0.05(-0.61%)
Jan 17, 2020 8.345 8.362 8.261 8.278 13,992 +0.02(+0.20%)
Jan 16, 2020 8.228 8.479 8.186 8.261 25,234 +0.12(+1.44%)
Jan 15, 2020 8.161 8.186 8.111 8.144 22,140 +0.03(+0.31%)
Jan 14, 2020 8.144 8.178 8.119 8.119 25,134 -0.03(-0.41%)
Jan 13, 2020 8.211 8.320 8.119 8.153 99,140 +0.02(+0.21%)
Jan 10, 2020 8.194 8.278 8.111 8.136 142,435 -0.04(-0.51%)
Jan 09, 2020 8.236 8.270 8.178 8.178 7,598 -0.06(-0.71%)
Jan 08, 2020 8.161 8.320 8.161 8.236 14,775 +0.03(+0.31%)
Jan 07, 2020 8.445 8.445 8.111 8.211 13,499 -0.20(-2.39%)
Jan 06, 2020 8.429 8.587 8.412 8.412 8,525 -0.05(-0.59%)
Jan 03, 2020 8.479 8.561 8.420 8.462 6,577 -0.09(-1.08%)
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.