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 31, 2022 11.28 11.37 11.07 11.10 53,735 -0.17(-1.55%)
Aug 30, 2022 11.45 11.54 11.12 11.27 45,053 -0.17(-1.52%)
Aug 29, 2022 11.54 11.66 11.37 11.45 66,338 -0.09(-0.80%)
Aug 26, 2022 11.73 11.73 11.47 11.54 27,684 -0.11(-0.95%)
Aug 25, 2022 11.55 11.82 11.52 11.65 46,542 +0.10(+0.87%)
Aug 24, 2022 11.68 11.68 11.31 11.55 18,183 -0.13(-1.10%)
Aug 23, 2022 11.68 11.73 11.49 11.67 23,120 +0.00(+0.00%)
Aug 22, 2022 11.45 11.79 11.45 11.67 51,139 +0.17(+1.44%)
Aug 19, 2022 11.56 11.72 11.41 11.51 31,563 -0.06(-0.55%)
Aug 18, 2022 11.67 11.78 11.47 11.57 12,798 -0.05(-0.40%)
Aug 17, 2022 11.78 11.81 11.10 11.62 41,539 -0.17(-1.40%)
Aug 16, 2022 11.86 11.93 11.70 11.78 62,969 +0.00(+0.00%)
Aug 15, 2022 11.62 11.88 11.34 11.78 70,069 +0.19(+1.66%)
Aug 12, 2022 11.47 11.72 11.40 11.59 155,049 +0.22(+1.94%)
Aug 11, 2022 11.01 11.38 11.01 11.37 33,502 +0.28(+2.57%)
Aug 10, 2022 11.06 11.29 10.96 11.09 33,616 +0.08(+0.75%)
Aug 09, 2022 10.72 11.06 10.72 11.00 75,341 +0.22(+2.02%)
Aug 08, 2022 10.67 11.00 10.67 10.79 132,400 +0.05(+0.51%)
Aug 05, 2022 10.50 10.91 10.50 10.73 24,348 +0.21(+1.99%)
Aug 04, 2022 10.28 11.19 10.28 10.52 51,897 +0.12(+1.14%)
Aug 03, 2022 10.29 10.41 10.22 10.40 45,450 +0.18(+1.78%)
Aug 02, 2022 10.22 10.33 10.09 10.22 28,758 +0.04(+0.36%)
Aug 01, 2022 10.01 10.25 10.01 10.19 76,810 -0.08(-0.80%)
Jul 29, 2022 9.923 10.32 9.905 10.27 46,813 +0.35(+3.57%)
Jul 28, 2022 9.869 10.01 9.687 9.914 53,198 -0.03(-0.27%)
Jul 27, 2022 9.996 10.09 9.869 9.941 17,989 +0.03(+0.27%)
Jul 26, 2022 9.823 10.01 9.805 9.914 23,364 +0.10(+1.02%)
Jul 25, 2022 9.696 9.941 9.505 9.814 106,059 +0.00(+0.00%)
Jul 22, 2022 9.932 9.932 9.696 9.814 21,996 -0.15(-1.55%)
Jul 21, 2022 9.769 10.05 9.769 9.969 31,830 +0.11(+1.11%)
Jul 20, 2022 9.778 9.932 9.632 9.860 27,596 +0.09(+0.93%)
Jul 19, 2022 9.542 9.986 9.542 9.769 34,038 +0.22(+2.28%)
Jul 18, 2022 9.423 9.741 9.423 9.551 52,469 -0.03(-0.33%)
Jul 15, 2022 9.514 9.682 9.469 9.582 20,295 +0.10(+1.01%)
Jul 14, 2022 9.451 9.596 9.414 9.487 39,222 -0.04(-0.38%)
Jul 13, 2022 9.542 9.641 9.514 9.523 26,255 -0.06(-0.66%)
Jul 12, 2022 9.603 9.758 9.578 9.587 24,171 -0.14(-1.40%)
Jul 11, 2022 9.405 9.732 9.405 9.723 42,639 +0.17(+1.81%)
Jul 08, 2022 9.542 9.569 9.455 9.551 25,353 +0.13(+1.35%)
Jul 07, 2022 9.469 9.537 9.423 9.423 14,750 -0.05(-0.48%)
Jul 06, 2022 9.641 9.769 9.469 9.469 32,060 -0.26(-2.71%)
Jul 05, 2022 9.423 9.787 9.396 9.732 36,692 +0.12(+1.23%)
Jul 01, 2022 9.523 9.805 9.460 9.614 55,557 +0.08(+0.86%)
Jun 30, 2022 9.496 9.646 9.492 9.532 39,586 -0.12(-1.22%)
Jun 29, 2022 9.687 9.717 9.451 9.651 14,367 -0.05(-0.47%)
Jun 28, 2022 9.769 9.996 9.696 9.696 19,389 +0.05(+0.47%)
Jun 27, 2022 9.669 9.996 9.651 9.651 23,403 -0.08(-0.84%)
Jun 24, 2022 9.314 9.832 9.314 9.732 75,776 +0.39(+4.18%)
Jun 23, 2022 9.369 9.469 9.328 9.342 46,648 -0.06(-0.68%)
Jun 22, 2022 9.623 9.623 9.396 9.405 53,382 -0.26(-2.73%)
Jun 21, 2022 9.414 9.814 9.414 9.669 52,882 +0.24(+2.50%)
Jun 17, 2022 9.514 9.623 9.414 9.432 68,171 +0.05(+0.48%)
Jun 16, 2022 9.478 9.496 9.369 9.387 64,333 -0.21(-2.18%)
Jun 15, 2022 9.596 9.732 9.460 9.596 52,468 -0.02(-0.19%)
Jun 14, 2022 9.696 9.887 9.423 9.614 146,551 -0.11(-1.12%)
Jun 13, 2022 10.01 10.01 9.651 9.723 85,534 -0.46(-4.55%)
Jun 10, 2022 10.28 10.28 10.00 10.19 31,832 -0.23(-2.18%)
Jun 09, 2022 10.60 10.69 10.40 10.41 58,096 -0.27(-2.55%)
Jun 08, 2022 10.66 10.80 10.61 10.69 12,800 -0.11(-1.01%)
Jun 07, 2022 10.74 10.86 10.73 10.80 35,059 -0.07(-0.67%)
Jun 06, 2022 11.02 11.02 10.57 10.87 71,729 -0.17(-1.56%)
Jun 03, 2022 10.83 11.07 10.68 11.04 42,503 -0.11(-0.98%)
Jun 02, 2022 11.20 11.25 10.98 11.15 34,085 +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.