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 (%)
Nov 30, 2020 6.408 6.521 6.348 6.348 30,410 -0.02(-0.27%)
Nov 27, 2020 6.434 6.504 6.365 6.365 12,305 -0.09(-1.35%)
Nov 25, 2020 6.408 6.565 6.278 6.452 34,041 -0.05(-0.80%)
Nov 24, 2020 6.330 6.582 6.189 6.504 74,381 +0.16(+2.47%)
Nov 23, 2020 6.348 6.367 6.116 6.348 35,225 +0.05(+0.83%)
Nov 20, 2020 6.321 6.495 6.261 6.295 47,842 -0.12(-1.90%)
Nov 19, 2020 6.434 6.521 6.278 6.417 27,757 -0.02(-0.27%)
Nov 18, 2020 6.269 6.482 6.234 6.434 24,192 +0.12(+1.93%)
Nov 17, 2020 6.295 6.426 6.230 6.313 38,219 +0.06(+0.97%)
Nov 16, 2020 6.156 6.348 6.030 6.252 50,849 +0.27(+4.51%)
Nov 13, 2020 6.052 6.243 5.982 5.982 20,241 +0.01(+0.15%)
Nov 12, 2020 6.208 6.217 5.930 5.974 21,949 -0.35(-5.50%)
Nov 11, 2020 6.443 6.443 6.148 6.321 17,012 -0.15(-2.28%)
Nov 10, 2020 6.191 6.643 6.191 6.469 39,436 +0.40(+6.59%)
Nov 09, 2020 5.808 6.378 5.808 6.069 85,435 +0.38(+6.73%)
Nov 06, 2020 5.782 5.782 5.678 5.687 18,745 -0.05(-0.91%)
Nov 05, 2020 5.539 5.782 5.382 5.739 21,587 +0.20(+3.61%)
Nov 04, 2020 5.608 5.682 5.410 5.539 33,884 -0.14(-2.42%)
Nov 03, 2020 5.668 5.685 5.608 5.676 32,382 +0.02(+0.30%)
Nov 02, 2020 5.737 5.737 5.547 5.659 10,727 +0.13(+2.33%)
Oct 30, 2020 5.711 5.848 5.530 5.530 10,464 -0.11(-1.98%)
Oct 29, 2020 5.633 5.642 5.470 5.642 6,226 -0.04(-0.76%)
Oct 28, 2020 5.771 5.973 5.195 5.685 13,934 -0.09(-1.64%)
Oct 27, 2020 5.797 5.831 5.780 5.780 7,888 +0.01(+0.15%)
Oct 26, 2020 5.719 5.840 5.719 5.771 13,838 +0.08(+1.36%)
Oct 23, 2020 5.547 5.797 5.547 5.694 22,672 +0.26(+4.75%)
Oct 22, 2020 5.384 5.659 5.255 5.436 26,869 -0.07(-1.25%)
Oct 21, 2020 5.504 5.574 5.461 5.504 36,067 -0.03(-0.47%)
Oct 20, 2020 5.393 5.565 5.289 5.530 13,308 +0.22(+4.05%)
Oct 19, 2020 5.289 5.375 5.289 5.315 14,048 -0.05(-0.96%)
Oct 16, 2020 5.341 5.436 5.169 5.367 21,509 -0.03(-0.64%)
Oct 15, 2020 5.264 5.453 5.075 5.401 27,102 +0.15(+2.78%)
Oct 14, 2020 5.335 5.388 5.255 5.255 3,236 -0.10(-1.93%)
Oct 13, 2020 5.487 5.525 5.307 5.358 55,153 -0.10(-1.89%)
Oct 12, 2020 5.436 5.496 5.350 5.461 23,587 +0.05(+0.95%)
Oct 09, 2020 5.393 5.410 5.350 5.410 5,232 +0.09(+1.78%)
Oct 08, 2020 5.418 5.479 5.160 5.315 10,582 -0.06(-1.12%)
Oct 07, 2020 5.418 5.479 5.332 5.375 57,135 +0.20(+3.82%)
Oct 06, 2020 5.367 5.685 5.117 5.178 17,342 -0.22(-4.14%)
Oct 05, 2020 5.126 5.401 5.126 5.401 20,818 +0.46(+9.22%)
Oct 02, 2020 4.859 5.088 4.859 4.945 10,813 +0.03(+0.52%)
Oct 01, 2020 4.920 5.074 4.859 4.920 18,758 +0.00(+0.00%)
Sep 30, 2020 4.958 5.109 4.877 4.920 19,270 -0.09(-1.72%)
Sep 29, 2020 4.825 5.010 4.808 5.006 22,131 -0.08(-1.52%)
Sep 28, 2020 4.902 5.159 4.902 5.083 44,412 +0.20(+4.05%)
Sep 25, 2020 5.160 5.265 4.842 4.885 21,509 +0.05(+1.07%)
Sep 24, 2020 4.957 5.002 4.834 4.834 32,996 -0.14(-2.77%)
Sep 23, 2020 5.031 5.311 4.894 4.971 33,504 -0.09(-1.70%)
Sep 22, 2020 5.307 5.307 4.980 5.057 53,283 -0.19(-3.61%)
Sep 21, 2020 5.272 5.375 5.178 5.246 37,631 -0.14(-2.56%)
Sep 18, 2020 5.470 5.487 5.341 5.384 42,438 -0.03(-0.48%)
Sep 17, 2020 5.470 5.470 5.332 5.410 7,613 +0.00(+0.00%)
Sep 16, 2020 5.496 5.496 5.349 5.410 22,813 -0.03(-0.63%)
Sep 15, 2020 5.633 5.698 5.332 5.444 35,142 -0.12(-2.16%)
Sep 14, 2020 5.556 5.943 5.367 5.565 69,016 +0.03(+0.62%)
Sep 11, 2020 5.461 5.805 5.444 5.530 41,857 +0.14(+2.55%)
Sep 10, 2020 5.350 5.470 5.332 5.393 30,811 +0.13(+2.45%)
Sep 09, 2020 5.255 5.367 5.203 5.264 19,970 -0.03(-0.49%)
Sep 08, 2020 5.281 5.375 5.212 5.289 11,978 -0.05(-0.97%)
Sep 04, 2020 5.341 5.393 5.203 5.341 23,835 +0.09(+1.80%)
Sep 03, 2020 5.264 5.298 5.186 5.246 21,916 -0.01(-0.16%)
Sep 02, 2020 5.418 5.418 5.212 5.255 8,892 -0.11(-2.08%)
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.