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, 2021 8.886 8.966 8.877 8.939 11,445 +0.10(+1.10%)
Aug 30, 2021 8.895 8.948 8.842 8.842 50,494 -0.05(-0.60%)
Aug 27, 2021 9.001 9.001 8.806 8.895 28,685 -0.02(-0.20%)
Aug 26, 2021 8.939 9.097 8.868 8.913 34,018 -0.02(-0.20%)
Aug 25, 2021 8.913 9.001 8.886 8.930 24,708 +0.03(+0.30%)
Aug 24, 2021 8.948 8.966 8.895 8.904 46,655 -0.03(-0.30%)
Aug 23, 2021 9.117 9.135 8.904 8.930 53,375 -0.18(-1.95%)
Aug 20, 2021 9.019 9.108 8.975 9.108 4,436 +0.08(+0.88%)
Aug 19, 2021 9.019 9.099 9.019 9.028 15,226 -0.03(-0.29%)
Aug 18, 2021 8.984 9.135 8.975 9.055 15,881 +0.07(+0.79%)
Aug 17, 2021 8.957 9.072 8.922 8.984 38,978 +0.01(+0.10%)
Aug 16, 2021 9.161 9.197 8.904 8.975 34,908 -0.27(-2.88%)
Aug 13, 2021 9.215 9.303 9.206 9.241 5,599 -0.09(-0.95%)
Aug 12, 2021 9.410 9.410 9.223 9.330 13,289 -0.08(-0.85%)
Aug 11, 2021 9.241 9.419 9.135 9.410 25,880 +0.02(+0.19%)
Aug 10, 2021 9.259 9.454 9.064 9.392 12,759 +0.10(+1.05%)
Aug 09, 2021 9.534 9.570 9.206 9.294 38,789 -0.23(-2.42%)
Aug 06, 2021 9.561 9.614 9.419 9.525 15,636 +0.04(+0.47%)
Aug 05, 2021 9.463 9.845 9.392 9.481 18,758 +0.05(+0.56%)
Aug 04, 2021 9.454 9.516 9.321 9.428 20,254 -0.12(-1.30%)
Aug 03, 2021 9.649 9.666 9.508 9.552 20,399 -0.10(-1.01%)
Aug 02, 2021 9.666 9.943 9.561 9.649 44,722 +0.10(+1.02%)
Jul 30, 2021 9.587 9.737 9.543 9.552 24,232 -0.04(-0.37%)
Jul 29, 2021 9.446 9.684 9.437 9.587 30,006 +0.12(+1.30%)
Jul 28, 2021 9.384 9.675 9.270 9.464 48,704 +0.10(+1.04%)
Jul 27, 2021 9.437 9.622 9.252 9.367 50,621 -0.07(-0.75%)
Jul 26, 2021 9.031 9.711 9.031 9.437 243,307 +0.34(+3.68%)
Jul 23, 2021 8.829 9.208 8.829 9.102 35,569 +0.49(+5.74%)
Jul 22, 2021 8.670 8.829 8.564 8.608 35,020 -0.12(-1.41%)
Jul 21, 2021 8.590 8.908 8.543 8.732 21,310 +0.15(+1.75%)
Jul 20, 2021 8.467 8.855 8.467 8.582 50,346 +0.13(+1.57%)
Jul 19, 2021 8.740 8.820 8.388 8.449 66,567 -0.39(-4.39%)
Jul 16, 2021 9.040 9.084 8.837 8.837 35,015 -0.21(-2.34%)
Jul 15, 2021 8.749 9.076 8.749 9.049 36,209 +0.12(+1.38%)
Jul 14, 2021 8.882 9.084 8.767 8.926 34,707 +0.05(+0.60%)
Jul 13, 2021 9.058 9.093 8.793 8.873 54,972 -0.21(-2.33%)
Jul 12, 2021 8.811 9.137 8.767 9.084 34,956 +0.27(+3.10%)
Jul 09, 2021 8.864 8.996 8.723 8.811 39,243 +0.04(+0.40%)
Jul 08, 2021 8.696 8.837 8.608 8.776 95,090 +0.03(+0.30%)
Jul 07, 2021 8.723 8.855 8.696 8.749 76,511 -0.02(-0.20%)
Jul 06, 2021 8.934 8.979 8.740 8.767 33,986 -0.14(-1.58%)
Jul 02, 2021 8.943 9.120 8.749 8.908 57,844 +0.03(+0.30%)
Jul 01, 2021 8.926 8.979 8.740 8.882 234,245 +0.01(+0.10%)
Jun 30, 2021 9.005 9.234 8.846 8.873 52,103 -0.18(-1.95%)
Jun 29, 2021 9.217 9.314 8.864 9.049 70,375 -0.16(-1.72%)
Jun 28, 2021 8.732 9.278 8.727 9.208 111,177 +0.51(+5.88%)
Jun 25, 2021 8.723 8.987 8.590 8.696 1,916,184 -0.04(-0.40%)
Jun 24, 2021 8.670 8.864 8.564 8.732 129,234 +0.07(+0.81%)
Jun 23, 2021 8.846 8.948 8.635 8.661 182,123 -0.12(-1.41%)
Jun 22, 2021 8.934 8.934 8.718 8.785 90,900 -0.09(-0.99%)
Jun 21, 2021 8.705 9.133 8.599 8.873 173,418 +0.27(+3.18%)
Jun 18, 2021 8.696 8.793 8.599 8.599 145,337 -0.19(-2.21%)
Jun 17, 2021 9.164 9.226 8.546 8.793 131,537 -0.38(-4.13%)
Jun 16, 2021 9.252 9.333 9.093 9.173 94,672 -0.14(-1.52%)
Jun 15, 2021 9.155 9.314 9.120 9.314 68,308 +0.13(+1.44%)
Jun 14, 2021 9.261 9.261 8.987 9.181 59,403 -0.03(-0.29%)
Jun 11, 2021 9.375 9.446 9.173 9.208 38,955 -0.17(-1.79%)
Jun 10, 2021 9.446 9.446 9.323 9.375 41,776 -0.06(-0.65%)
Jun 09, 2021 9.446 9.516 9.323 9.437 40,921 -0.01(-0.09%)
Jun 08, 2021 9.358 9.596 9.345 9.446 31,437 +0.10(+1.04%)
Jun 07, 2021 9.331 9.472 9.234 9.349 74,599 +0.00(+0.00%)
Jun 04, 2021 9.420 9.543 9.331 9.349 56,510 -0.04(-0.47%)
Jun 03, 2021 9.367 9.422 9.261 9.393 25,743 -0.03(-0.28%)
Jun 02, 2021 9.420 9.512 9.349 9.420 36,632 -0.03(-0.28%)
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.