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 (%)
Feb 29, 2024 10.26 10.44 10.16 10.36 14,829 +0.16(+1.57%)
Feb 28, 2024 10.32 10.32 10.20 10.20 26,296 -0.18(-1.73%)
Feb 27, 2024 10.31 10.47 10.22 10.38 20,564 +0.03(+0.29%)
Feb 26, 2024 10.53 10.53 10.25 10.35 9,112 -0.15(-1.43%)
Feb 23, 2024 10.45 10.63 10.34 10.50 11,519 +0.10(+0.96%)
Feb 22, 2024 10.14 10.45 9.960 10.40 15,922 +0.20(+1.96%)
Feb 21, 2024 10.17 10.34 10.03 10.20 25,744 -0.03(-0.29%)
Feb 20, 2024 10.16 10.39 10.16 10.23 13,252 +0.06(+0.59%)
Feb 16, 2024 10.04 10.24 10.04 10.17 12,861 +0.02(+0.20%)
Feb 15, 2024 9.840 10.25 9.790 10.15 18,817 +0.28(+2.84%)
Feb 14, 2024 9.770 10.00 9.770 9.870 16,217 +0.11(+1.13%)
Feb 13, 2024 10.04 10.13 9.760 9.760 32,270 -0.47(-4.59%)
Feb 12, 2024 10.27 10.39 10.23 10.23 12,109 +0.19(+1.89%)
Feb 09, 2024 9.700 10.22 9.700 10.04 28,671 +0.36(+3.72%)
Feb 08, 2024 9.670 9.950 9.670 9.680 21,565 +0.01(+0.10%)
Feb 07, 2024 9.810 9.810 9.460 9.670 26,490 -0.10(-1.02%)
Feb 06, 2024 10.05 10.16 9.760 9.770 27,650 -0.30(-2.94%)
Feb 05, 2024 10.42 10.43 10.07 10.07 28,411 -0.42(-4.05%)
Feb 02, 2024 10.68 10.87 10.49 10.49 19,956 -0.16(-1.48%)
Feb 01, 2024 10.99 10.99 10.43 10.65 57,650 -0.13(-1.19%)
Jan 31, 2024 11.08 11.27 10.78 10.78 89,808 -0.37(-3.28%)
Jan 30, 2024 11.13 11.35 11.09 11.14 21,856 +0.01(+0.09%)
Jan 29, 2024 11.24 11.27 11.09 11.13 31,462 -0.08(-0.70%)
Jan 26, 2024 10.74 11.25 10.39 11.21 32,257 +0.26(+2.34%)
Jan 25, 2024 10.96 11.02 10.89 10.96 27,100 +0.04(+0.36%)
Jan 24, 2024 11.00 11.03 10.86 10.92 46,980 +0.08(+0.73%)
Jan 23, 2024 10.91 10.99 10.82 10.84 17,469 -0.09(-0.81%)
Jan 22, 2024 10.87 11.03 10.87 10.93 30,749 +0.10(+0.91%)
Jan 19, 2024 10.62 10.84 10.60 10.83 42,852 +0.26(+2.43%)
Jan 18, 2024 10.66 10.74 10.49 10.57 44,572 -0.05(-0.47%)
Jan 17, 2024 10.74 10.74 10.62 10.62 17,873 -0.14(-1.29%)
Jan 16, 2024 10.72 10.85 10.66 10.76 24,487 -0.05(-0.46%)
Jan 12, 2024 10.85 10.95 10.75 10.81 26,270 +0.03(+0.28%)
Jan 11, 2024 10.71 10.99 10.62 10.78 84,437 +0.10(+0.93%)
Jan 10, 2024 10.71 10.84 10.63 10.68 70,656 -0.09(-0.83%)
Jan 09, 2024 10.71 10.82 10.66 10.77 19,051 +0.02(+0.18%)
Jan 08, 2024 10.67 10.76 10.60 10.75 13,756 +0.11(+1.07%)
Jan 05, 2024 10.64 10.70 10.60 10.63 34,885 -0.06(-0.60%)
Jan 04, 2024 10.81 10.86 10.59 10.70 35,770 +0.02(+0.19%)
Jan 03, 2024 10.89 10.98 10.53 10.68 28,004 -0.20(-1.82%)
Jan 02, 2024 10.79 10.91 10.78 10.88 12,898 +0.06(+0.55%)
Dec 29, 2023 10.87 10.88 10.76 10.82 8,537 -0.07(-0.64%)
Dec 28, 2023 10.92 10.97 10.85 10.89 4,058 -0.01(-0.09%)
Dec 27, 2023 11.00 11.04 10.90 10.90 18,069 -0.08(-0.72%)
Dec 26, 2023 10.92 11.00 10.88 10.98 6,648 +0.07(+0.63%)
Dec 22, 2023 10.99 11.08 10.88 10.91 10,782 -0.06(-0.54%)
Dec 21, 2023 10.89 10.98 10.73 10.97 25,152 +0.09(+0.82%)
Dec 20, 2023 10.87 11.05 10.81 10.88 72,614 -0.04(-0.36%)
Dec 19, 2023 10.61 10.97 10.52 10.92 43,237 +0.20(+1.84%)
Dec 18, 2023 10.39 10.75 10.32 10.72 44,264 +0.35(+3.33%)
Dec 15, 2023 10.08 10.37 10.03 10.37 59,870 +0.31(+3.04%)
Dec 14, 2023 9.217 10.15 9.217 10.07 137,828 +1.03(+11.37%)
Dec 13, 2023 9.345 9.651 8.999 9.039 135,565 -0.31(-3.28%)
Dec 12, 2023 9.355 9.424 9.345 9.345 13,257 -0.04(-0.42%)
Dec 11, 2023 9.414 9.414 9.335 9.385 12,354 +0.00(+0.00%)
Dec 08, 2023 9.335 9.385 9.237 9.385 15,631 +0.15(+1.60%)
Dec 07, 2023 9.296 9.345 9.197 9.237 6,386 +0.05(+0.54%)
Dec 06, 2023 9.237 9.533 9.108 9.187 25,540 +0.01(+0.11%)
Dec 05, 2023 9.671 9.691 9.177 9.177 16,462 -0.37(-3.83%)
Dec 04, 2023 9.197 9.543 9.148 9.543 21,600 +0.33(+3.54%)
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.