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, 2021 9.221 9.283 9.011 9.221 70,211 -0.04(-0.38%)
Mar 30, 2021 9.353 9.411 9.116 9.256 62,732 -0.10(-1.03%)
Mar 29, 2021 9.624 9.882 9.142 9.353 111,484 -0.56(-5.66%)
Mar 26, 2021 9.388 10.15 9.083 9.914 158,920 +0.71(+7.71%)
Mar 25, 2021 9.265 9.335 8.660 9.204 211,010 -0.22(-2.33%)
Mar 24, 2021 9.274 9.762 9.274 9.423 66,914 +0.23(+2.48%)
Mar 23, 2021 10.05 10.08 9.090 9.195 190,751 -0.85(-8.46%)
Mar 22, 2021 9.624 10.65 9.624 10.05 409,298 +0.52(+5.43%)
Mar 19, 2021 10.16 10.33 9.528 9.528 226,458 -0.70(-6.85%)
Mar 18, 2021 10.52 10.86 10.18 10.23 174,317 -0.19(-1.85%)
Mar 17, 2021 9.721 10.51 9.638 10.42 153,926 +0.82(+8.49%)
Mar 16, 2021 9.156 9.712 9.156 9.607 41,124 -0.11(-1.08%)
Mar 15, 2021 9.537 9.765 9.011 9.712 118,585 -0.06(-0.63%)
Mar 12, 2021 9.852 9.905 9.624 9.773 41,184 +0.04(+0.36%)
Mar 11, 2021 9.940 9.970 9.467 9.738 62,678 -0.18(-1.77%)
Mar 10, 2021 9.391 10.16 9.391 9.914 107,906 +0.30(+3.10%)
Mar 09, 2021 10.56 10.60 9.502 9.616 183,627 -0.94(-8.89%)
Mar 08, 2021 9.274 10.69 9.274 10.55 181,194 +1.42(+15.55%)
Mar 05, 2021 8.897 9.186 8.851 9.134 167,704 +0.32(+3.68%)
Mar 04, 2021 8.660 8.879 8.625 8.809 77,145 +0.18(+2.13%)
Mar 03, 2021 8.502 8.879 8.372 8.625 93,822 +0.28(+3.36%)
Mar 02, 2021 8.073 8.502 7.950 8.345 62,960 +0.22(+2.70%)
Mar 01, 2021 7.994 8.283 7.964 8.126 110,763 +0.07(+0.87%)
Feb 26, 2021 8.266 8.280 7.994 8.055 115,225 -0.20(-2.44%)
Feb 25, 2021 8.502 8.502 8.204 8.257 57,582 -0.18(-2.18%)
Feb 24, 2021 8.362 8.485 8.353 8.441 100,033 +0.15(+1.80%)
Feb 23, 2021 8.432 8.441 8.178 8.292 69,656 -0.11(-1.36%)
Feb 22, 2021 8.275 8.533 8.275 8.406 206,928 +0.23(+2.79%)
Feb 19, 2021 7.810 8.222 7.810 8.178 60,008 +0.34(+4.36%)
Feb 18, 2021 8.292 8.292 7.836 7.836 116,479 -0.39(-4.79%)
Feb 17, 2021 8.108 8.362 8.108 8.231 43,175 +0.02(+0.21%)
Feb 16, 2021 8.248 8.327 8.090 8.213 61,042 +0.12(+1.52%)
Feb 12, 2021 7.836 8.126 7.836 8.090 66,967 +0.15(+1.88%)
Feb 11, 2021 7.915 7.994 7.652 7.941 68,374 +0.06(+0.78%)
Feb 10, 2021 8.239 8.301 7.792 7.880 52,999 -0.07(-0.88%)
Feb 09, 2021 7.828 8.089 7.567 7.950 91,037 +0.41(+5.42%)
Feb 08, 2021 7.263 8.333 7.263 7.541 288,806 +0.51(+7.30%)
Feb 05, 2021 7.220 7.220 7.020 7.028 38,398 -0.16(-2.18%)
Feb 04, 2021 6.741 7.724 6.741 7.185 101,660 +0.44(+6.58%)
Feb 03, 2021 6.663 6.741 6.611 6.741 26,024 +0.12(+1.84%)
Feb 02, 2021 6.611 6.759 6.593 6.619 19,577 +0.02(+0.26%)
Feb 01, 2021 6.619 6.654 6.542 6.602 28,020 +0.00(+0.00%)
Jan 29, 2021 6.538 6.698 6.538 6.602 25,637 +0.03(+0.53%)
Jan 28, 2021 6.559 6.617 6.554 6.567 38,221 +0.01(+0.13%)
Jan 27, 2021 6.559 6.637 6.524 6.559 48,310 +0.00(+0.00%)
Jan 26, 2021 6.724 6.804 6.550 6.559 30,184 -0.07(-1.05%)
Jan 25, 2021 6.793 6.837 6.611 6.628 24,788 -0.24(-3.54%)
Jan 22, 2021 6.489 6.906 6.489 6.872 31,385 +0.35(+5.33%)
Jan 21, 2021 6.585 6.628 6.524 6.524 45,326 -0.04(-0.66%)
Jan 20, 2021 6.672 6.687 6.511 6.567 22,756 -0.02(-0.26%)
Jan 19, 2021 6.672 6.750 6.559 6.585 24,712 -0.07(-1.05%)
Jan 15, 2021 6.593 6.654 6.576 6.654 15,290 -0.01(-0.13%)
Jan 14, 2021 6.567 6.698 6.567 6.663 16,507 +0.16(+2.41%)
Jan 13, 2021 6.559 6.602 6.489 6.506 23,417 -0.10(-1.58%)
Jan 12, 2021 6.541 6.680 6.541 6.611 24,640 +0.05(+0.80%)
Jan 11, 2021 6.559 6.628 6.532 6.559 15,508 -0.03(-0.53%)
Jan 08, 2021 6.706 6.785 6.524 6.593 21,153 -0.17(-2.45%)
Jan 07, 2021 6.672 6.828 6.672 6.759 43,579 +0.09(+1.30%)
Jan 06, 2021 6.559 6.889 6.559 6.672 33,399 +0.23(+3.51%)
Jan 05, 2021 6.567 6.706 6.437 6.445 38,437 -0.15(-2.24%)
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.