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 (%)
Oct 31, 2018 8.613 8.712 7.688 8.499 69,997 -0.14(-1.61%)
Oct 30, 2018 8.351 8.728 8.294 8.638 34,920 +0.29(+3.43%)
Oct 29, 2018 8.351 8.351 8.270 8.351 13,492 +0.00(+0.00%)
Oct 26, 2018 8.032 8.351 7.631 8.351 26,991 +0.04(+0.49%)
Oct 25, 2018 7.492 8.311 7.278 8.311 252,124 +0.67(+8.79%)
Oct 24, 2018 7.918 8.122 7.361 7.639 12,464 -0.28(-3.52%)
Oct 23, 2018 7.918 8.147 7.868 7.918 12,869 -0.11(-1.33%)
Oct 22, 2018 8.139 8.253 7.950 8.024 12,050 -0.02(-0.31%)
Oct 19, 2018 8.163 8.220 8.008 8.049 25,526 -0.29(-3.44%)
Oct 18, 2018 8.311 8.392 8.114 8.335 20,947 -0.02(-0.29%)
Oct 17, 2018 8.499 8.507 8.360 8.360 17,881 -0.26(-3.04%)
Oct 16, 2018 8.605 8.622 8.499 8.622 10,173 +0.02(+0.29%)
Oct 15, 2018 8.785 8.785 8.540 8.597 35,911 -0.20(-2.33%)
Oct 12, 2018 9.244 9.244 8.794 8.802 46,533 -0.36(-3.93%)
Oct 11, 2018 9.260 9.260 9.129 9.162 17,832 -0.13(-1.41%)
Oct 10, 2018 9.397 9.397 9.277 9.293 32,606 -0.07(-0.70%)
Oct 09, 2018 9.334 9.457 9.334 9.359 29,844 -0.03(-0.35%)
Oct 08, 2018 9.465 9.465 9.375 9.391 13,412 +0.03(+0.35%)
Oct 05, 2018 9.457 9.506 9.359 9.359 8,427 -0.05(-0.52%)
Oct 04, 2018 9.432 9.555 9.375 9.408 16,081 -0.07(-0.78%)
Oct 03, 2018 9.440 9.539 9.416 9.481 59,256 +0.01(+0.09%)
Oct 02, 2018 9.588 9.637 9.383 9.473 36,884 -0.07(-0.77%)
Oct 01, 2018 9.555 9.907 9.506 9.547 17,027 +0.05(+0.52%)
Sep 28, 2018 9.531 9.535 9.481 9.498 13,068 +0.05(+0.52%)
Sep 27, 2018 9.416 9.563 9.400 9.449 182,120 +0.02(+0.26%)
Sep 26, 2018 9.555 9.555 9.293 9.424 318,877 +0.05(+0.52%)
Sep 25, 2018 9.342 9.596 8.286 9.375 28,876 -0.04(-0.43%)
Sep 24, 2018 9.440 9.563 9.416 9.416 21,918 -0.18(-1.88%)
Sep 21, 2018 9.678 9.760 9.457 9.596 61,677 -0.09(-0.93%)
Sep 20, 2018 9.768 9.821 9.637 9.686 20,463 +0.03(+0.34%)
Sep 19, 2018 9.768 9.850 9.604 9.653 31,789 -0.02(-0.25%)
Sep 18, 2018 9.809 9.825 9.670 9.678 36,846 -0.07(-0.67%)
Sep 17, 2018 9.866 9.944 9.711 9.743 6,201 -0.12(-1.24%)
Sep 14, 2018 9.711 9.874 9.711 9.866 17,709 +0.07(+0.75%)
Sep 13, 2018 9.866 9.895 9.760 9.793 8,230 -0.05(-0.50%)
Sep 12, 2018 9.825 9.981 9.801 9.842 21,305 -0.03(-0.33%)
Sep 11, 2018 9.850 9.940 9.850 9.874 7,375 -0.03(-0.33%)
Sep 10, 2018 9.973 9.973 9.882 9.907 13,244 +0.02(+0.17%)
Sep 07, 2018 9.842 9.981 9.842 9.891 32,976 +0.03(+0.33%)
Sep 06, 2018 9.891 9.891 9.842 9.858 9,298 -0.02(-0.25%)
Sep 05, 2018 9.891 9.981 9.850 9.883 25,152 -0.07(-0.66%)
Sep 04, 2018 9.874 9.979 9.874 9.948 223,670 +0.04(+0.41%)
Aug 31, 2018 9.907 9.907 9.907 0 -0.07(-0.66%)
Aug 30, 2018 10.01 10.05 9.973 9.973 33,064 -0.02(-0.16%)
Aug 29, 2018 9.989 10.04 9.908 9.989 18,254 +0.02(+0.25%)
Aug 28, 2018 10.01 10.05 9.891 9.964 15,815 -0.03(-0.33%)
Aug 27, 2018 10.01 10.01 9.891 9.997 10,626 +0.02(+0.16%)
Aug 24, 2018 10.02 10.13 9.924 9.981 15,755 -0.04(-0.41%)
Aug 23, 2018 10.10 10.10 9.932 10.02 9,261 -0.11(-1.05%)
Aug 22, 2018 10.26 10.26 9.997 10.13 21,410 -0.15(-1.43%)
Aug 21, 2018 10.28 10.37 10.12 10.28 12,631 +0.05(+0.48%)
Aug 20, 2018 10.32 10.38 10.09 10.23 88,639 -0.05(-0.48%)
Aug 17, 2018 10.33 10.34 10.16 10.28 48,609 -0.05(-0.48%)
Aug 16, 2018 10.32 10.42 10.17 10.32 65,163 +0.07(+0.72%)
Aug 15, 2018 10.33 10.44 10.23 10.25 22,826 -0.19(-1.80%)
Aug 14, 2018 10.32 10.48 10.30 10.44 65,771 +0.15(+1.43%)
Aug 13, 2018 10.48 10.48 10.28 10.29 13,952 -0.09(-0.87%)
Aug 10, 2018 10.35 10.48 10.34 10.38 36,273 -0.02(-0.24%)
Aug 09, 2018 10.37 10.45 10.28 10.41 11,508 +0.05(+0.47%)
Aug 08, 2018 10.14 10.38 10.14 10.36 28,653 +0.20(+2.02%)
Aug 07, 2018 10.23 10.25 10.10 10.15 8,299 -0.04(-0.40%)
Aug 06, 2018 10.43 10.43 10.12 10.19 6,322 -0.21(-2.05%)
Aug 03, 2018 10.43 10.46 10.09 10.41 31,632 -0.02(-0.24%)
Aug 02, 2018 10.44 10.44 10.19 10.43 28,528 -0.03(-0.31%)
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.