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

Open Bank (NQ: OPBK )

9.550 -0.050 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2021 8.886 8.966 8.877 8.939 11,445 +0.10(+1.10%)
Aug 30, 2021 8.895 8.948 8.842 8.842 50,494 -0.05(-0.60%)
Aug 27, 2021 9.001 9.001 8.806 8.895 28,685 -0.02(-0.20%)
Aug 26, 2021 8.939 9.097 8.868 8.913 34,018 -0.02(-0.20%)
Aug 25, 2021 8.913 9.001 8.886 8.930 24,708 +0.03(+0.30%)
Aug 24, 2021 8.948 8.966 8.895 8.904 46,655 -0.03(-0.30%)
Aug 23, 2021 9.117 9.135 8.904 8.930 53,375 -0.18(-1.95%)
Aug 20, 2021 9.019 9.108 8.975 9.108 4,436 +0.08(+0.88%)
Aug 19, 2021 9.019 9.099 9.019 9.028 15,226 -0.03(-0.29%)
Aug 18, 2021 8.984 9.135 8.975 9.055 15,881 +0.07(+0.79%)
Aug 17, 2021 8.957 9.072 8.922 8.984 38,978 +0.01(+0.10%)
Aug 16, 2021 9.161 9.197 8.904 8.975 34,908 -0.27(-2.88%)
Aug 13, 2021 9.215 9.303 9.206 9.241 5,599 -0.09(-0.95%)
Aug 12, 2021 9.410 9.410 9.223 9.330 13,289 -0.08(-0.85%)
Aug 11, 2021 9.241 9.419 9.135 9.410 25,880 +0.02(+0.19%)
Aug 10, 2021 9.259 9.454 9.064 9.392 12,759 +0.10(+1.05%)
Aug 09, 2021 9.534 9.570 9.206 9.294 38,789 -0.23(-2.42%)
Aug 06, 2021 9.561 9.614 9.419 9.525 15,636 +0.04(+0.47%)
Aug 05, 2021 9.463 9.845 9.392 9.481 18,758 +0.05(+0.56%)
Aug 04, 2021 9.454 9.516 9.321 9.428 20,254 -0.12(-1.30%)
Aug 03, 2021 9.649 9.666 9.508 9.552 20,399 -0.10(-1.01%)
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.