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 (%)
Aug 30, 2019 7.848 7.948 7.798 7.906 12,857 -0.03(-0.42%)
Aug 29, 2019 7.573 8.081 7.573 7.939 50,580 +0.31(+4.03%)
Aug 28, 2019 7.390 7.631 7.257 7.631 24,140 +0.34(+4.68%)
Aug 27, 2019 7.598 7.598 7.290 7.290 24,933 -0.22(-2.88%)
Aug 26, 2019 7.490 7.506 7.373 7.506 9,024 +0.08(+1.12%)
Aug 23, 2019 7.407 7.481 7.248 7.423 30,761 +0.02(+0.34%)
Aug 22, 2019 7.789 7.789 7.390 7.398 12,311 -0.29(-3.79%)
Aug 21, 2019 7.673 7.848 7.344 7.690 15,445 +0.17(+2.21%)
Aug 20, 2019 7.698 7.848 7.515 7.523 14,123 -0.23(-3.00%)
Aug 19, 2019 7.864 7.864 7.756 7.756 7,439 -0.02(-0.32%)
Aug 16, 2019 7.423 7.839 7.423 7.781 23,672 +0.43(+5.89%)
Aug 15, 2019 7.407 7.523 7.248 7.348 22,730 +0.03(+0.46%)
Aug 14, 2019 7.498 7.498 7.298 7.315 23,156 -0.42(-5.48%)
Aug 13, 2019 7.881 7.889 7.432 7.739 10,618 +0.24(+3.22%)
Aug 12, 2019 7.789 7.789 7.398 7.498 17,740 -0.12(-1.64%)
Aug 09, 2019 7.656 7.798 7.490 7.623 51,309 -0.01(-0.11%)
Aug 08, 2019 7.432 7.889 7.432 7.631 47,969 +0.47(+6.50%)
Aug 07, 2019 7.248 7.347 6.992 7.165 11,305 -0.12(-1.70%)
Aug 06, 2019 7.322 7.405 7.281 7.289 6,816 +0.07(+1.03%)
Aug 05, 2019 7.612 7.612 7.215 7.215 67,870 -0.46(-5.93%)
Aug 02, 2019 8.051 8.051 7.562 7.670 36,379 -0.37(-4.63%)
Aug 01, 2019 8.125 8.191 7.935 8.042 31,624 -0.12(-1.42%)
Jul 31, 2019 8.191 8.233 8.108 8.158 14,789 -0.03(-0.40%)
Jul 30, 2019 8.075 8.233 8.067 8.191 13,531 +0.08(+1.02%)
Jul 29, 2019 8.092 8.230 8.092 8.108 5,323 +0.04(+0.51%)
Jul 26, 2019 7.951 8.233 7.951 8.067 7,372 +0.31(+3.94%)
Jul 25, 2019 8.216 8.224 7.761 7.761 6,997 -0.45(-5.44%)
Jul 24, 2019 8.224 8.274 8.166 8.208 21,199 +0.01(+0.10%)
Jul 23, 2019 7.984 8.208 7.968 8.199 10,919 +0.12(+1.43%)
Jul 22, 2019 8.175 8.199 7.993 8.084 7,724 -0.13(-1.61%)
Jul 19, 2019 8.051 8.224 7.869 8.216 10,635 +0.02(+0.30%)
Jul 18, 2019 7.619 8.191 7.619 8.191 9,337 +0.07(+0.81%)
Jul 17, 2019 8.117 8.224 7.488 8.125 15,388 -0.07(-0.81%)
Jul 16, 2019 8.175 8.191 8.017 8.191 25,307 +0.01(+0.10%)
Jul 15, 2019 8.191 8.191 7.778 8.183 11,786 -0.02(-0.30%)
Jul 12, 2019 7.935 8.257 7.931 8.208 15,349 -0.03(-0.40%)
Jul 11, 2019 8.183 8.249 8.125 8.241 16,072 +0.10(+1.22%)
Jul 10, 2019 8.017 8.233 7.993 8.142 10,158 +0.10(+1.23%)
Jul 09, 2019 8.249 8.249 7.993 8.042 7,614 -0.10(-1.22%)
Jul 08, 2019 8.175 8.224 7.943 8.142 10,918 -0.05(-0.61%)
Jul 05, 2019 8.233 8.307 7.960 8.191 6,163 -0.08(-1.00%)
Jul 03, 2019 8.117 8.340 8.084 8.274 10,152 +0.25(+3.09%)
Jul 02, 2019 8.026 8.100 7.869 8.026 12,845 -0.12(-1.42%)
Jul 01, 2019 8.928 8.928 8.059 8.142 54,950 -0.83(-9.23%)
Jun 28, 2019 8.382 8.969 8.142 8.969 182,016 +0.50(+5.86%)
Jun 27, 2019 8.307 8.481 7.943 8.473 20,637 +0.35(+4.28%)
Jun 26, 2019 8.257 8.274 7.827 8.125 11,869 -0.07(-0.81%)
Jun 25, 2019 8.166 8.373 8.084 8.191 7,267 +0.02(+0.20%)
Jun 24, 2019 8.348 8.530 8.009 8.175 21,916 -0.31(-3.61%)
Jun 21, 2019 8.340 8.547 8.147 8.481 26,347 +0.10(+1.18%)
Jun 20, 2019 8.357 8.382 8.183 8.382 7,617 +0.04(+0.50%)
Jun 19, 2019 8.133 8.439 7.827 8.340 21,055 +0.15(+1.82%)
Jun 18, 2019 8.092 8.191 8.059 8.191 12,527 +0.12(+1.43%)
Jun 17, 2019 8.034 8.129 7.978 8.075 31,493 -0.03(-0.41%)
Jun 14, 2019 8.051 8.150 7.976 8.108 21,271 +0.06(+0.72%)
Jun 13, 2019 7.984 8.187 7.827 8.051 15,462 +0.07(+0.83%)
Jun 12, 2019 7.902 7.984 7.744 7.984 8,629 +0.08(+1.05%)
Jun 11, 2019 7.926 7.976 7.715 7.902 26,235 +0.07(+0.95%)
Jun 10, 2019 7.769 7.984 7.509 7.827 19,190 -0.07(-0.94%)
Jun 07, 2019 7.984 7.984 7.293 7.902 21,875 -0.06(-0.73%)
Jun 06, 2019 7.860 8.042 7.794 7.960 28,077 +0.15(+1.91%)
Jun 05, 2019 7.802 7.860 7.753 7.811 20,075 -0.01(-0.11%)
Jun 04, 2019 7.869 7.869 7.695 7.819 44,708 +0.00(+0.00%)
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.