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 (%)
May 31, 2019 7.926 7.943 7.703 7.918 55,596 -0.17(-2.05%)
May 30, 2019 8.291 8.332 8.075 8.084 37,460 -0.12(-1.41%)
May 29, 2019 8.257 8.373 8.142 8.199 28,026 -0.22(-2.56%)
May 28, 2019 8.274 8.539 7.860 8.415 150,078 -0.07(-0.88%)
May 24, 2019 8.026 8.489 7.984 8.489 43,026 +0.41(+5.02%)
May 23, 2019 8.382 8.415 8.075 8.084 31,526 -0.39(-4.59%)
May 22, 2019 8.886 8.903 8.406 8.473 23,849 -0.37(-4.21%)
May 21, 2019 8.861 8.903 8.783 8.845 37,811 +0.02(+0.28%)
May 20, 2019 8.704 8.886 8.580 8.820 47,614 +0.12(+1.33%)
May 17, 2019 8.663 8.754 8.638 8.704 45,202 +0.05(+0.57%)
May 16, 2019 8.497 8.704 8.183 8.655 73,789 +0.16(+1.85%)
May 15, 2019 8.555 8.621 8.374 8.497 25,396 -0.10(-1.15%)
May 14, 2019 8.224 8.639 8.154 8.597 65,384 +0.38(+4.63%)
May 13, 2019 8.216 8.324 7.687 8.216 121,997 +0.00(+0.00%)
May 10, 2019 8.812 8.812 7.587 8.216 194,223 -0.54(-6.14%)
May 09, 2019 8.903 8.952 8.630 8.754 87,296 -0.05(-0.56%)
May 08, 2019 8.993 9.001 8.771 8.803 315,594 -0.22(-2.46%)
May 07, 2019 8.976 9.059 8.902 9.026 54,435 +0.14(+1.58%)
May 06, 2019 8.647 9.022 8.606 8.886 130,963 +0.24(+2.76%)
May 03, 2019 8.194 8.647 8.184 8.647 68,243 +0.49(+5.95%)
May 02, 2019 8.005 8.211 7.988 8.161 65,670 +0.24(+3.01%)
May 01, 2019 7.823 8.045 7.815 7.922 91,218 +0.16(+2.12%)
Apr 30, 2019 7.733 7.848 7.659 7.758 107,640 +0.06(+0.75%)
Apr 29, 2019 7.568 7.782 7.568 7.700 26,327 +0.21(+2.75%)
Apr 26, 2019 7.206 7.593 7.189 7.494 33,635 +0.32(+4.48%)
Apr 25, 2019 7.231 7.412 7.173 7.173 9,170 -0.12(-1.58%)
Apr 24, 2019 7.420 7.420 7.288 7.288 19,762 +0.03(+0.45%)
Apr 23, 2019 7.300 7.300 7.214 7.255 92,972 -0.01(-0.11%)
Apr 22, 2019 7.360 7.453 7.258 7.263 8,841 -0.23(-3.08%)
Apr 18, 2019 7.272 7.511 7.272 7.494 17,728 +0.18(+2.48%)
Apr 17, 2019 7.296 7.387 7.214 7.313 64,204 +0.02(+0.34%)
Apr 16, 2019 7.305 7.329 7.206 7.288 30,356 -0.07(-0.90%)
Apr 15, 2019 7.371 7.395 7.247 7.354 31,248 -0.07(-0.89%)
Apr 12, 2019 7.346 7.420 7.321 7.420 27,200 +0.12(+1.58%)
Apr 11, 2019 7.296 7.338 7.197 7.305 31,223 +0.00(+0.00%)
Apr 10, 2019 7.231 7.305 7.189 7.305 44,078 +0.07(+0.91%)
Apr 09, 2019 7.449 7.506 7.231 7.239 31,941 -0.28(-3.72%)
Apr 08, 2019 7.511 7.543 7.420 7.519 35,560 -0.02(-0.22%)
Apr 05, 2019 7.354 7.568 7.354 7.535 31,450 +0.17(+2.35%)
Apr 04, 2019 7.288 7.420 7.214 7.362 43,472 +0.05(+0.68%)
Apr 03, 2019 7.461 7.502 7.222 7.313 37,103 -0.04(-0.56%)
Apr 02, 2019 7.478 7.511 7.296 7.354 28,080 -0.15(-1.98%)
Apr 01, 2019 7.321 7.502 7.247 7.502 41,334 +0.30(+4.11%)
Mar 29, 2019 7.280 7.321 7.140 7.206 23,071 +0.02(+0.23%)
Mar 28, 2019 6.769 7.198 6.769 7.189 470,189 +0.43(+6.33%)
Mar 27, 2019 6.786 6.868 6.728 6.761 214,663 -0.04(-0.61%)
Mar 26, 2019 6.778 6.802 6.687 6.802 36,412 +0.09(+1.35%)
Mar 25, 2019 6.736 7.245 6.671 6.712 42,750 -0.02(-0.24%)
Mar 22, 2019 7.206 7.259 6.728 6.728 56,585 -0.49(-6.84%)
Mar 21, 2019 7.552 7.626 7.181 7.222 80,648 -0.39(-5.09%)
Mar 20, 2019 7.642 7.700 7.609 7.609 27,589 -0.10(-1.28%)
Mar 19, 2019 7.725 7.823 7.667 7.708 26,178 -0.11(-1.37%)
Mar 18, 2019 7.716 7.823 7.618 7.815 12,445 +0.07(+0.96%)
Mar 15, 2019 7.667 7.741 7.585 7.741 84,878 +0.07(+0.97%)
Mar 14, 2019 7.684 7.684 7.560 7.667 2,703 +0.03(+0.43%)
Mar 13, 2019 7.692 7.692 7.560 7.634 29,644 +0.05(+0.65%)
Mar 12, 2019 7.708 7.722 7.552 7.585 7,152 -0.11(-1.39%)
Mar 11, 2019 7.634 7.708 7.552 7.692 22,277 +0.14(+1.85%)
Mar 08, 2019 7.453 7.648 7.453 7.552 90,586 +0.08(+1.10%)
Mar 07, 2019 7.540 7.663 7.469 7.469 349,080 -0.03(-0.44%)
Mar 06, 2019 7.535 7.535 7.502 7.502 14,205 -0.07(-0.87%)
Mar 05, 2019 7.484 7.568 7.484 7.568 6,320 -0.07(-0.86%)
Mar 04, 2019 7.527 7.634 7.506 7.634 13,818 +0.12(+1.53%)
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.