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, 2023 7.612 7.707 7.460 7.460 21,008 -0.22(-2.85%)
May 30, 2023 7.774 7.783 7.669 7.678 11,366 -0.11(-1.47%)
May 26, 2023 7.717 7.802 7.612 7.793 39,980 +0.09(+1.11%)
May 25, 2023 7.831 7.945 7.593 7.707 42,933 -0.08(-0.98%)
May 24, 2023 7.688 7.897 7.602 7.783 44,107 +0.10(+1.24%)
May 23, 2023 7.717 7.821 7.612 7.688 17,440 +0.05(+0.62%)
May 22, 2023 7.422 7.674 7.394 7.640 35,752 +0.22(+2.95%)
May 19, 2023 7.678 7.688 7.479 7.422 39,926 -0.28(-3.58%)
May 18, 2023 7.517 7.840 7.450 7.698 48,288 +0.24(+3.19%)
May 17, 2023 7.146 7.545 7.146 7.460 132,924 +0.31(+4.39%)
May 16, 2023 7.279 7.637 7.136 7.146 42,409 -0.08(-1.12%)
May 15, 2023 7.279 7.345 7.174 7.227 39,103 -0.06(-0.85%)
May 12, 2023 7.612 7.612 7.279 7.288 59,446 -0.25(-3.28%)
May 11, 2023 7.650 7.650 7.517 7.536 19,832 -0.11(-1.49%)
May 10, 2023 7.631 7.783 7.545 7.650 40,593 +0.12(+1.64%)
May 09, 2023 7.704 7.770 7.526 7.526 45,000 -0.18(-2.31%)
May 08, 2023 7.892 8.125 7.686 7.704 80,771 -0.19(-2.38%)
May 05, 2023 7.892 7.892 7.639 7.892 12,347 +0.13(+1.69%)
May 04, 2023 7.995 7.995 7.639 7.761 30,990 -0.30(-3.72%)
May 03, 2023 8.548 8.548 7.967 8.060 47,818 -0.02(-0.23%)
May 02, 2023 8.970 8.970 8.014 8.079 54,458 -0.31(-3.69%)
May 01, 2023 8.464 8.567 8.329 8.389 47,260 -0.13(-1.54%)
Apr 28, 2023 8.454 8.660 8.454 8.520 61,330 +0.10(+1.22%)
Apr 27, 2023 8.351 8.496 8.342 8.417 34,862 +0.02(+0.22%)
Apr 26, 2023 8.464 8.464 8.351 8.398 11,500 -0.01(-0.11%)
Apr 25, 2023 8.604 8.604 8.398 8.407 23,738 -0.12(-1.43%)
Apr 24, 2023 8.538 8.595 8.488 8.529 38,417 +0.07(+0.78%)
Apr 21, 2023 8.482 8.548 8.342 8.464 10,371 -0.07(-0.77%)
Apr 20, 2023 8.529 8.567 8.389 8.529 11,818 +0.00(+0.00%)
Apr 19, 2023 8.435 8.548 8.369 8.529 24,309 +0.10(+1.22%)
Apr 18, 2023 8.342 8.501 8.201 8.426 33,647 +0.04(+0.45%)
Apr 17, 2023 8.454 8.482 8.282 8.389 12,725 +0.12(+1.47%)
Apr 14, 2023 8.538 8.538 8.187 8.267 20,597 -0.12(-1.45%)
Apr 13, 2023 8.370 8.585 8.295 8.389 26,295 +0.15(+1.82%)
Apr 12, 2023 8.262 8.309 8.154 8.239 39,776 +0.15(+1.85%)
Apr 11, 2023 8.192 8.304 8.089 8.089 13,398 -0.02(-0.23%)
Apr 10, 2023 8.201 8.285 8.107 8.107 23,149 -0.03(-0.35%)
Apr 06, 2023 8.079 8.248 8.079 8.135 32,781 +0.06(+0.70%)
Apr 05, 2023 8.370 8.463 8.070 8.079 33,624 -0.43(-5.07%)
Apr 04, 2023 8.688 8.688 8.304 8.510 96,069 -0.14(-1.63%)
Apr 03, 2023 8.435 8.707 8.435 8.651 30,884 +0.30(+3.59%)
Mar 31, 2023 8.461 8.613 8.346 8.351 32,898 -0.10(-1.22%)
Mar 30, 2023 8.567 8.670 8.435 8.454 27,972 -0.09(-1.10%)
Mar 29, 2023 8.651 8.651 8.538 8.548 16,062 +0.09(+1.11%)
Mar 28, 2023 8.529 8.717 8.435 8.454 37,416 -0.07(-0.77%)
Mar 27, 2023 8.613 9.476 8.492 8.520 65,317 +0.00(+0.00%)
Mar 24, 2023 8.445 8.613 8.360 8.520 47,817 +0.08(+1.00%)
Mar 23, 2023 9.138 9.138 8.435 8.435 62,553 -0.59(-6.54%)
Mar 22, 2023 9.045 9.112 8.951 9.026 27,306 +0.07(+0.84%)
Mar 21, 2023 8.613 9.101 8.613 8.951 40,793 +0.46(+5.41%)
Mar 20, 2023 8.632 8.726 8.492 8.492 41,377 -0.16(-1.84%)
Mar 17, 2023 8.980 8.980 8.623 8.651 74,812 -0.36(-3.95%)
Mar 16, 2023 8.623 9.026 8.623 9.007 19,211 +0.39(+4.57%)
Mar 15, 2023 8.613 8.735 8.538 8.613 45,295 -0.10(-1.18%)
Mar 14, 2023 9.166 9.232 8.717 8.717 82,560 -0.29(-3.23%)
Mar 13, 2023 9.569 9.590 8.867 9.007 125,746 -0.69(-7.15%)
Mar 10, 2023 9.738 9.794 9.560 9.701 28,503 -0.06(-0.58%)
Mar 09, 2023 10.24 10.24 9.757 9.757 30,310 -0.49(-4.76%)
Mar 08, 2023 10.37 10.37 10.24 10.24 9,326 -0.07(-0.64%)
Mar 07, 2023 10.43 10.43 10.31 10.31 14,588 -0.19(-1.79%)
Mar 06, 2023 10.55 10.55 10.48 10.50 11,711 -0.05(-0.44%)
Mar 03, 2023 10.60 10.60 10.50 10.54 14,079 +0.03(+0.27%)
Mar 02, 2023 10.54 10.57 10.50 10.52 6,798 -0.08(-0.80%)
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.