Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

10.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2024 9.141 9.141 8.992 9.022 67,845 -0.13(-1.46%)
Apr 29, 2024 9.239 9.284 9.141 9.155 38,588 -0.07(-0.80%)
Apr 26, 2024 9.407 9.407 9.160 9.229 43,420 -0.09(-0.95%)
Apr 25, 2024 9.269 9.432 9.200 9.318 48,592 +0.04(+0.43%)
Apr 24, 2024 9.150 9.388 9.150 9.279 30,818 +0.06(+0.64%)
Apr 23, 2024 9.269 9.388 9.160 9.220 32,067 +0.01(+0.11%)
Apr 22, 2024 9.091 9.378 9.052 9.210 41,075 +0.16(+1.75%)
Apr 19, 2024 9.022 9.160 8.973 9.052 30,782 +0.02(+0.22%)
Apr 18, 2024 8.933 9.042 8.884 9.032 21,089 +0.16(+1.78%)
Apr 17, 2024 8.834 8.963 8.824 8.874 17,695 +0.04(+0.45%)
Apr 16, 2024 8.818 9.052 8.805 8.834 24,874 +0.00(+0.00%)
Apr 15, 2024 8.982 9.037 8.805 8.834 19,820 -0.13(-1.43%)
Apr 12, 2024 8.953 8.982 8.903 8.963 12,464 -0.08(-0.87%)
Apr 11, 2024 8.943 9.121 8.893 9.042 25,043 +0.10(+1.11%)
Apr 10, 2024 9.516 9.534 8.933 8.943 55,925 -0.63(-6.60%)
Apr 09, 2024 9.536 9.694 9.536 9.575 13,987 +0.08(+0.83%)
Apr 08, 2024 9.447 9.674 9.447 9.496 22,871 +0.04(+0.42%)
Apr 05, 2024 9.595 9.595 9.457 9.457 14,269 -0.04(-0.42%)
Apr 04, 2024 9.585 9.630 9.486 9.496 21,687 -0.10(-1.03%)
Apr 03, 2024 9.704 9.724 9.595 9.595 14,603 -0.20(-2.02%)
Apr 02, 2024 9.724 9.793 9.635 9.793 8,109 -0.06(-0.60%)
Apr 01, 2024 9.862 9.892 9.684 9.852 13,866 -0.01(-0.10%)
Mar 28, 2024 9.862 9.911 9.862 9.862 6,906 -0.01(-0.10%)
Mar 27, 2024 9.901 9.971 9.822 9.872 6,262 -0.05(-0.50%)
Mar 26, 2024 10.14 10.21 9.921 9.921 17,694 -0.20(-1.95%)
Mar 25, 2024 10.19 10.19 10.02 10.12 12,221 -0.01(-0.10%)
Mar 22, 2024 10.08 10.16 10.06 10.13 14,521 -0.01(-0.10%)
Mar 21, 2024 9.985 10.19 9.985 10.14 21,555 +0.21(+2.09%)
Mar 20, 2024 9.694 9.931 9.694 9.931 12,354 +0.23(+2.34%)
Mar 19, 2024 9.753 9.884 9.684 9.704 16,163 -0.09(-0.91%)
Mar 18, 2024 9.882 9.980 9.793 9.793 12,824 -0.05(-0.50%)
Mar 15, 2024 9.803 9.971 9.803 9.842 18,821 +0.04(+0.40%)
Mar 14, 2024 10.03 10.08 9.803 9.803 44,068 -0.20(-1.98%)
Mar 13, 2024 10.03 10.06 9.990 10.00 41,934 -0.03(-0.30%)
Mar 12, 2024 10.30 10.31 9.990 10.03 17,416 -0.18(-1.74%)
Mar 11, 2024 10.33 10.34 10.18 10.21 6,682 -0.13(-1.24%)
Mar 08, 2024 10.30 10.35 10.14 10.34 10,248 +0.06(+0.58%)
Mar 07, 2024 10.24 10.37 10.20 10.28 12,280 +0.01(+0.10%)
Mar 06, 2024 10.21 10.45 10.13 10.27 11,528 +0.16(+1.56%)
Mar 05, 2024 10.36 10.44 10.11 10.11 14,772 -0.35(-3.31%)
Mar 04, 2024 10.14 10.46 9.980 10.45 54,058 +0.38(+3.73%)
Mar 01, 2024 10.18 10.22 9.882 10.08 21,098 -0.16(-1.54%)
Feb 29, 2024 10.14 10.32 10.04 10.24 15,006 +0.16(+1.57%)
Feb 28, 2024 10.20 10.20 10.08 10.08 26,610 -0.18(-1.73%)
Feb 27, 2024 10.19 10.35 10.10 10.26 20,810 +0.03(+0.29%)
Feb 26, 2024 10.41 10.41 10.13 10.23 9,221 -0.15(-1.43%)
Feb 23, 2024 10.33 10.50 10.22 10.38 11,656 +0.10(+0.96%)
Feb 22, 2024 10.02 10.33 9.842 10.28 16,112 +0.20(+1.96%)
Feb 21, 2024 10.05 10.22 9.911 10.08 26,052 -0.03(-0.29%)
Feb 20, 2024 10.04 10.27 10.04 10.11 13,410 +0.06(+0.59%)
Feb 16, 2024 9.921 10.12 9.921 10.05 13,015 +0.02(+0.20%)
Feb 15, 2024 9.724 10.13 9.674 10.03 19,042 +0.28(+2.84%)
Feb 14, 2024 9.654 9.882 9.654 9.753 16,411 +0.11(+1.13%)
Feb 13, 2024 9.921 10.01 9.645 9.645 32,656 -0.46(-4.59%)
Feb 12, 2024 10.15 10.27 10.11 10.11 12,254 +0.19(+1.89%)
Feb 09, 2024 9.585 10.10 9.585 9.921 29,014 +0.36(+3.72%)
Feb 08, 2024 9.556 9.832 9.556 9.565 21,823 +0.01(+0.10%)
Feb 07, 2024 9.694 9.694 9.348 9.556 26,807 -0.10(-1.02%)
Feb 06, 2024 9.928 10.04 9.645 9.654 27,981 -0.29(-2.94%)
Feb 05, 2024 10.30 10.30 9.947 9.947 28,751 -0.42(-4.05%)
Feb 02, 2024 10.55 10.74 10.37 10.37 20,195 -0.16(-1.48%)
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.