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 30, 2020 5.713 5.851 5.532 5.532 10,460 -0.11(-1.98%)
Oct 29, 2020 5.635 5.644 5.472 5.644 6,224 -0.04(-0.76%)
Oct 28, 2020 5.773 5.975 5.197 5.687 13,930 -0.09(-1.64%)
Oct 27, 2020 5.799 5.833 5.782 5.782 7,886 +0.01(+0.15%)
Oct 26, 2020 5.721 5.842 5.721 5.773 13,833 +0.08(+1.36%)
Oct 23, 2020 5.549 5.799 5.549 5.696 22,664 +0.26(+4.75%)
Oct 22, 2020 5.386 5.661 5.257 5.438 26,860 -0.07(-1.25%)
Oct 21, 2020 5.506 5.576 5.463 5.506 36,055 -0.03(-0.47%)
Oct 20, 2020 5.395 5.567 5.291 5.532 13,303 +0.22(+4.05%)
Oct 19, 2020 5.291 5.377 5.291 5.317 14,043 -0.05(-0.96%)
Oct 16, 2020 5.343 5.438 5.171 5.369 21,502 -0.03(-0.64%)
Oct 15, 2020 5.265 5.455 5.077 5.403 27,092 +0.15(+2.78%)
Oct 14, 2020 5.337 5.390 5.257 5.257 3,235 -0.10(-1.93%)
Oct 13, 2020 5.489 5.527 5.309 5.360 55,134 -0.10(-1.89%)
Oct 12, 2020 5.438 5.498 5.352 5.463 23,579 +0.05(+0.95%)
Oct 09, 2020 5.395 5.412 5.352 5.412 5,230 +0.09(+1.78%)
Oct 08, 2020 5.420 5.480 5.162 5.317 10,579 -0.06(-1.12%)
Oct 07, 2020 5.420 5.481 5.334 5.377 57,115 +0.20(+3.82%)
Oct 06, 2020 5.369 5.687 5.119 5.179 17,336 -0.22(-4.14%)
Oct 05, 2020 5.128 5.403 5.128 5.403 20,810 +0.46(+9.22%)
Oct 02, 2020 4.861 5.090 4.861 4.947 10,809 +0.03(+0.52%)
Oct 01, 2020 4.921 5.076 4.861 4.921 18,752 +0.00(+0.00%)
Sep 30, 2020 4.960 5.111 4.878 4.921 19,263 -0.09(-1.72%)
Sep 29, 2020 4.827 5.012 4.809 5.007 22,124 -0.08(-1.52%)
Sep 28, 2020 4.904 5.161 4.904 5.085 44,397 +0.20(+4.05%)
Sep 25, 2020 5.162 5.267 4.844 4.887 21,502 +0.05(+1.07%)
Sep 24, 2020 4.959 5.004 4.835 4.835 32,984 -0.14(-2.77%)
Sep 23, 2020 5.033 5.313 4.896 4.973 33,492 -0.09(-1.70%)
Sep 22, 2020 5.309 5.309 4.982 5.059 53,265 -0.19(-3.61%)
Sep 21, 2020 5.274 5.377 5.179 5.248 37,618 -0.14(-2.56%)
Sep 18, 2020 5.472 5.489 5.343 5.386 42,423 -0.03(-0.48%)
Sep 17, 2020 5.472 5.472 5.334 5.412 7,610 +0.00(+0.00%)
Sep 16, 2020 5.498 5.498 5.351 5.412 22,805 -0.03(-0.63%)
Sep 15, 2020 5.635 5.700 5.334 5.446 35,130 -0.12(-2.16%)
Sep 14, 2020 5.558 5.945 5.369 5.567 68,992 +0.03(+0.62%)
Sep 11, 2020 5.463 5.808 5.446 5.532 41,842 +0.14(+2.55%)
Sep 10, 2020 5.352 5.472 5.334 5.395 30,800 +0.13(+2.45%)
Sep 09, 2020 5.257 5.369 5.205 5.265 19,963 -0.03(-0.49%)
Sep 08, 2020 5.283 5.377 5.214 5.291 11,973 -0.05(-0.97%)
Sep 04, 2020 5.343 5.395 5.205 5.343 23,826 +0.09(+1.80%)
Sep 03, 2020 5.265 5.300 5.188 5.248 21,909 -0.01(-0.16%)
Sep 02, 2020 5.420 5.420 5.214 5.257 8,889 -0.11(-2.08%)
Sep 01, 2020 5.231 5.412 5.222 5.369 12,910 +0.12(+2.30%)
Aug 31, 2020 5.515 5.515 5.248 5.248 17,236 -0.28(-4.98%)
Aug 28, 2020 5.524 5.524 5.524 5.524 4,532 +0.19(+3.55%)
Aug 27, 2020 5.369 5.515 5.222 5.334 29,620 +0.01(+0.16%)
Aug 26, 2020 5.265 5.326 5.231 5.326 8,230 +0.05(+0.98%)
Aug 25, 2020 5.334 5.549 5.248 5.274 43,942 -0.07(-1.29%)
Aug 24, 2020 5.283 5.369 5.248 5.343 14,086 +0.14(+2.64%)
Aug 21, 2020 5.317 5.321 5.162 5.205 66,599 -0.09(-1.79%)
Aug 20, 2020 5.283 5.395 5.205 5.300 59,607 -0.07(-1.28%)
Aug 19, 2020 5.300 5.373 5.265 5.369 15,762 +0.06(+1.13%)
Aug 18, 2020 5.352 5.377 5.300 5.309 20,995 -0.08(-1.44%)
Aug 17, 2020 5.412 5.448 5.257 5.386 44,807 -0.02(-0.32%)
Aug 14, 2020 5.498 5.592 5.403 5.403 16,272 -0.09(-1.72%)
Aug 13, 2020 5.498 5.538 5.472 5.498 4,795 -0.05(-0.93%)
Aug 12, 2020 5.481 5.567 5.472 5.549 20,299 +0.08(+1.42%)
Aug 11, 2020 5.549 5.601 5.472 5.472 25,549 -0.06(-1.09%)
Aug 10, 2020 5.438 5.730 5.438 5.532 43,427 -0.16(-2.87%)
Aug 07, 2020 5.532 5.704 5.326 5.696 34,519 +0.17(+3.12%)
Aug 06, 2020 5.524 5.575 5.481 5.524 21,541 -0.03(-0.62%)
Aug 05, 2020 5.438 5.567 5.386 5.558 26,374 +0.16(+3.03%)
Aug 04, 2020 5.378 5.409 5.361 5.395 15,352 -0.02(-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.