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, 2021 9.373 9.674 9.346 9.648 95,181 +0.33(+3.52%)
Apr 29, 2021 9.328 9.421 9.186 9.319 47,844 +0.08(+0.86%)
Apr 28, 2021 9.328 9.337 9.116 9.240 57,272 -0.04(-0.38%)
Apr 27, 2021 9.089 9.284 9.053 9.275 62,307 +0.19(+2.05%)
Apr 26, 2021 9.266 9.550 8.956 9.089 83,542 -0.15(-1.63%)
Apr 23, 2021 8.876 9.417 8.867 9.240 70,145 +0.42(+4.72%)
Apr 22, 2021 9.018 9.018 8.823 8.823 52,999 -0.10(-1.09%)
Apr 21, 2021 8.850 8.974 8.823 8.920 62,684 +0.04(+0.40%)
Apr 20, 2021 8.974 8.978 8.876 8.885 46,859 -0.14(-1.57%)
Apr 19, 2021 8.965 9.142 8.752 9.027 64,179 +0.05(+0.59%)
Apr 16, 2021 9.027 9.071 8.912 8.974 47,365 -0.03(-0.30%)
Apr 15, 2021 9.231 9.231 8.903 9.000 52,805 -0.20(-2.12%)
Apr 14, 2021 8.876 9.275 8.854 9.195 50,945 +0.29(+3.29%)
Apr 13, 2021 8.920 9.045 8.763 8.903 30,664 -0.08(-0.89%)
Apr 12, 2021 9.089 9.189 8.929 8.983 50,519 -0.19(-2.03%)
Apr 09, 2021 9.284 9.390 8.983 9.169 65,747 -0.08(-0.86%)
Apr 08, 2021 9.036 9.311 8.956 9.249 45,594 +0.21(+2.36%)
Apr 07, 2021 9.098 9.178 8.894 9.036 67,856 -0.20(-2.21%)
Apr 06, 2021 9.231 9.346 9.124 9.240 44,918 -0.03(-0.29%)
Apr 05, 2021 9.382 9.532 9.107 9.266 120,574 -0.17(-1.79%)
Apr 01, 2021 9.302 9.648 8.943 9.435 90,332 +0.11(+1.14%)
Mar 31, 2021 9.328 9.390 9.116 9.328 69,404 -0.04(-0.38%)
Mar 30, 2021 9.461 9.521 9.222 9.364 62,012 -0.10(-1.03%)
Mar 29, 2021 9.736 9.997 9.249 9.461 110,204 -0.57(-5.66%)
Mar 26, 2021 9.497 10.27 9.189 10.03 157,094 +0.72(+7.71%)
Mar 25, 2021 9.373 9.444 8.761 9.311 208,586 -0.22(-2.33%)
Mar 24, 2021 9.382 9.875 9.382 9.532 66,145 +0.23(+2.48%)
Mar 23, 2021 10.16 10.20 9.195 9.302 188,559 -0.86(-8.46%)
Mar 22, 2021 9.736 10.77 9.736 10.16 404,596 +0.52(+5.43%)
Mar 19, 2021 10.28 10.45 9.639 9.639 223,856 -0.71(-6.86%)
Mar 18, 2021 10.64 10.99 10.29 10.35 172,314 -0.20(-1.85%)
Mar 17, 2021 9.834 10.63 9.750 10.54 152,158 +0.82(+8.49%)
Mar 16, 2021 9.262 9.825 9.262 9.719 40,651 -0.11(-1.08%)
Mar 15, 2021 9.648 9.878 9.116 9.825 117,223 -0.06(-0.63%)
Mar 12, 2021 9.967 10.02 9.736 9.887 40,711 +0.04(+0.36%)
Mar 11, 2021 10.06 10.09 9.577 9.852 61,958 -0.18(-1.77%)
Mar 10, 2021 9.500 10.28 9.500 10.03 106,666 +0.30(+3.10%)
Mar 09, 2021 10.69 10.72 9.612 9.727 181,518 -0.95(-8.89%)
Mar 08, 2021 9.382 10.82 9.382 10.68 179,112 +1.44(+15.55%)
Mar 05, 2021 9.000 9.293 8.954 9.240 165,778 +0.33(+3.68%)
Mar 04, 2021 8.761 8.983 8.725 8.912 76,259 +0.19(+2.13%)
Mar 03, 2021 8.601 8.982 8.469 8.725 92,744 +0.28(+3.36%)
Mar 02, 2021 8.167 8.601 8.043 8.442 62,236 +0.22(+2.70%)
Mar 01, 2021 8.087 8.380 8.056 8.220 109,491 +0.07(+0.87%)
Feb 26, 2021 8.362 8.377 8.087 8.149 113,902 -0.20(-2.44%)
Feb 25, 2021 8.601 8.601 8.300 8.353 56,920 -0.19(-2.18%)
Feb 24, 2021 8.459 8.584 8.451 8.539 98,883 +0.15(+1.80%)
Feb 23, 2021 8.530 8.539 8.273 8.388 68,856 -0.12(-1.36%)
Feb 22, 2021 8.371 8.632 8.371 8.504 204,551 +0.23(+2.79%)
Feb 19, 2021 7.901 8.318 7.901 8.273 59,319 +0.35(+4.36%)
Feb 18, 2021 8.388 8.388 7.927 7.927 115,141 -0.40(-4.79%)
Feb 17, 2021 8.202 8.459 8.202 8.326 42,679 +0.02(+0.21%)
Feb 16, 2021 8.344 8.424 8.184 8.309 60,341 +0.12(+1.52%)
Feb 12, 2021 7.927 8.220 7.927 8.184 66,198 +0.15(+1.88%)
Feb 11, 2021 8.007 8.087 7.741 8.034 67,589 +0.06(+0.78%)
Feb 10, 2021 8.335 8.397 7.883 7.972 52,390 -0.07(-0.88%)
Feb 09, 2021 7.919 8.183 7.655 8.043 89,991 +0.41(+5.42%)
Feb 08, 2021 7.347 8.430 7.347 7.629 285,489 +0.52(+7.30%)
Feb 05, 2021 7.303 7.303 7.101 7.110 37,957 -0.16(-2.18%)
Feb 04, 2021 6.819 7.814 6.819 7.268 100,492 +0.45(+6.58%)
Feb 03, 2021 6.740 6.819 6.688 6.819 25,725 +0.12(+1.84%)
Feb 02, 2021 6.688 6.837 6.670 6.696 19,352 +0.02(+0.26%)
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.