Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

9.710 +0.120 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 6.308 6.316 5.975 6.018 27,374 -0.38(-5.87%)
Apr 29, 2020 6.367 6.559 6.265 6.393 52,803 +0.27(+4.46%)
Apr 28, 2020 6.129 6.299 5.928 6.120 23,875 +0.03(+0.56%)
Apr 27, 2020 5.932 6.137 5.835 6.086 20,702 +0.17(+2.88%)
Apr 24, 2020 5.830 6.018 5.719 5.915 47,162 -0.01(-0.14%)
Apr 23, 2020 6.069 6.197 5.677 5.924 15,880 -0.20(-3.34%)
Apr 22, 2020 5.830 6.214 5.813 6.129 23,968 +0.23(+3.90%)
Apr 21, 2020 5.719 6.222 5.708 5.898 20,988 +0.03(+0.44%)
Apr 20, 2020 6.188 6.231 5.873 5.873 18,238 -0.37(-5.87%)
Apr 17, 2020 6.154 6.273 5.965 6.239 31,089 +0.19(+3.10%)
Apr 16, 2020 5.830 6.052 5.327 6.052 49,835 +0.14(+2.45%)
Apr 15, 2020 6.035 6.197 5.830 5.907 26,036 -0.31(-4.94%)
Apr 14, 2020 6.401 6.401 6.146 6.214 19,147 -0.18(-2.80%)
Apr 13, 2020 6.597 6.683 6.308 6.393 31,697 -0.28(-4.21%)
Apr 09, 2020 6.384 6.734 6.244 6.674 44,464 +0.72(+12.18%)
Apr 08, 2020 6.146 6.146 5.753 5.950 33,024 +0.07(+1.16%)
Apr 07, 2020 6.060 6.504 5.839 5.881 16,352 -0.09(-1.43%)
Apr 06, 2020 6.410 6.410 5.881 5.967 56,331 -0.33(-5.28%)
Apr 03, 2020 5.984 6.606 5.667 6.299 49,861 +0.38(+6.48%)
Apr 02, 2020 6.060 6.512 5.728 5.915 50,739 -0.09(-1.56%)
Apr 01, 2020 5.805 6.222 5.387 6.009 46,532 -0.35(-5.50%)
Mar 31, 2020 6.248 6.359 6.069 6.359 60,161 +0.19(+3.04%)
Mar 30, 2020 5.788 6.171 5.506 6.171 30,191 +0.37(+6.31%)
Mar 27, 2020 6.043 6.367 5.796 5.805 30,737 -0.89(-13.25%)
Mar 26, 2020 6.108 7.475 6.108 6.691 55,173 +0.60(+9.79%)
Mar 25, 2020 5.967 6.248 5.967 6.094 49,260 +0.16(+2.73%)
Mar 24, 2020 6.222 6.367 5.771 5.932 47,566 -0.12(-1.97%)
Mar 23, 2020 5.796 6.111 5.636 6.052 87,090 +0.30(+5.19%)
Mar 20, 2020 5.626 5.890 5.532 5.753 107,817 +0.20(+3.69%)
Mar 19, 2020 5.771 6.414 5.159 5.549 118,223 -0.16(-2.84%)
Mar 18, 2020 5.796 6.533 5.711 5.711 116,290 -0.28(-4.69%)
Mar 17, 2020 5.890 6.316 5.745 5.992 93,940 +0.29(+5.08%)
Mar 16, 2020 5.753 6.691 5.540 5.702 242,219 -0.36(-5.91%)
Mar 13, 2020 5.967 6.180 5.779 6.060 177,036 +0.28(+4.87%)
Mar 12, 2020 6.231 6.738 5.609 5.779 78,262 -0.81(-12.29%)
Mar 11, 2020 7.092 7.177 6.384 6.589 45,812 -0.48(-6.76%)
Mar 10, 2020 6.870 7.346 6.734 7.066 127,386 +0.36(+5.34%)
Mar 09, 2020 7.066 7.381 6.648 6.708 271,642 -0.75(-10.06%)
Mar 06, 2020 7.194 8.004 7.104 7.458 57,017 -0.07(-0.91%)
Mar 05, 2020 7.877 7.880 7.475 7.526 45,252 -0.32(-4.02%)
Mar 04, 2020 7.659 7.910 7.659 7.842 15,596 +0.17(+2.22%)
Mar 03, 2020 8.021 8.132 7.671 7.671 38,935 -0.43(-5.26%)
Mar 02, 2020 7.739 8.393 7.739 8.097 62,441 +0.55(+7.34%)
Feb 28, 2020 7.075 8.021 7.075 7.543 72,504 -0.30(-3.80%)
Feb 27, 2020 8.183 8.302 7.842 7.842 50,078 -0.36(-4.37%)
Feb 26, 2020 8.430 8.481 8.123 8.200 13,159 -0.13(-1.54%)
Feb 25, 2020 8.541 8.549 8.123 8.328 111,875 -0.19(-2.20%)
Feb 24, 2020 8.532 8.575 8.438 8.515 79,835 -0.09(-1.09%)
Feb 21, 2020 8.634 8.677 8.575 8.609 32,615 -0.03(-0.30%)
Feb 20, 2020 8.617 8.660 8.600 8.634 13,654 +0.03(+0.30%)
Feb 19, 2020 8.634 8.677 8.600 8.609 24,178 -0.01(-0.10%)
Feb 18, 2020 8.600 8.656 8.566 8.617 81,340 +0.03(+0.40%)
Feb 14, 2020 8.524 8.600 8.524 8.583 13,257 +0.03(+0.40%)
Feb 13, 2020 8.507 8.558 8.464 8.549 44,724 +0.03(+0.30%)
Feb 12, 2020 8.558 8.558 8.481 8.524 39,872 +0.06(+0.70%)
Feb 11, 2020 8.558 8.558 8.460 8.464 44,397 -0.06(-0.70%)
Feb 10, 2020 9.137 9.137 8.438 8.524 54,348 +0.01(+0.10%)
Feb 07, 2020 8.485 8.528 8.481 8.515 43,760 +0.06(+0.71%)
Feb 06, 2020 8.524 8.532 8.455 8.455 29,598 -0.10(-1.20%)
Feb 05, 2020 8.634 8.677 8.558 8.558 25,503 -0.03(-0.30%)
Feb 04, 2020 8.583 8.668 8.516 8.583 20,957 +0.08(+1.00%)
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.