Indicators

Open Bank (NQ: OPBK )

9.600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.411	6.524	6.350	6.350	30,400	-0.02(-0.27%)
Nov 27, 2020	6.437	6.506	6.367	6.367	12,301	-0.09(-1.35%)
Nov 25, 2020	6.411	6.567	6.280	6.454	34,029	-0.05(-0.80%)
Nov 24, 2020	6.332	6.585	6.191	6.506	74,355	+0.16(+2.47%)
Nov 23, 2020	6.350	6.369	6.118	6.350	35,212	+0.05(+0.83%)
Nov 20, 2020	6.324	6.498	6.263	6.298	47,825	-0.12(-1.90%)
Nov 19, 2020	6.437	6.524	6.280	6.419	27,748	-0.02(-0.27%)
Nov 18, 2020	6.271	6.485	6.237	6.437	24,184	+0.12(+1.93%)
Nov 17, 2020	6.298	6.428	6.232	6.315	38,206	+0.06(+0.97%)
Nov 16, 2020	6.158	6.350	6.032	6.254	50,831	+0.27(+4.51%)
Nov 13, 2020	6.054	6.245	5.984	5.984	20,233	+0.01(+0.15%)
Nov 12, 2020	6.211	6.219	5.932	5.976	21,942	-0.35(-5.50%)
Nov 11, 2020	6.445	6.445	6.150	6.324	17,006	-0.15(-2.28%)
Nov 10, 2020	6.193	6.645	6.193	6.472	39,422	+0.40(+6.59%)
Nov 09, 2020	5.810	6.380	5.810	6.071	85,405	+0.38(+6.73%)
Nov 06, 2020	5.784	5.784	5.680	5.689	18,739	-0.05(-0.91%)
Nov 05, 2020	5.541	5.784	5.384	5.741	21,580	+0.20(+3.61%)
Nov 04, 2020	5.610	5.684	5.412	5.541	33,872	-0.14(-2.42%)
Nov 03, 2020	5.670	5.687	5.610	5.678	32,370	+0.02(+0.30%)

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.