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, 2021 8.883 8.963 8.874 8.936 11,449 +0.10(+1.10%)
Aug 30, 2021 8.892 8.945 8.839 8.839 50,512 -0.05(-0.60%)
Aug 27, 2021 8.998 8.998 8.803 8.892 28,695 -0.02(-0.20%)
Aug 26, 2021 8.936 9.094 8.865 8.910 34,030 -0.02(-0.20%)
Aug 25, 2021 8.910 8.998 8.883 8.927 24,716 +0.03(+0.30%)
Aug 24, 2021 8.945 8.963 8.892 8.901 46,671 -0.03(-0.30%)
Aug 23, 2021 9.114 9.131 8.901 8.927 53,393 -0.18(-1.95%)
Aug 20, 2021 9.016 9.105 8.972 9.105 4,437 +0.08(+0.88%)
Aug 19, 2021 9.016 9.096 9.016 9.025 15,232 -0.03(-0.29%)
Aug 18, 2021 8.981 9.131 8.972 9.052 15,886 +0.07(+0.79%)
Aug 17, 2021 8.954 9.069 8.918 8.981 38,992 +0.01(+0.10%)
Aug 16, 2021 9.158 9.194 8.901 8.972 34,920 -0.27(-2.88%)
Aug 13, 2021 9.211 9.300 9.202 9.238 5,601 -0.09(-0.95%)
Aug 12, 2021 9.407 9.407 9.220 9.327 13,293 -0.08(-0.85%)
Aug 11, 2021 9.238 9.415 9.131 9.407 25,890 +0.02(+0.19%)
Aug 10, 2021 9.256 9.451 9.060 9.389 12,764 +0.10(+1.05%)
Aug 09, 2021 9.531 9.566 9.202 9.291 38,802 -0.23(-2.42%)
Aug 06, 2021 9.557 9.611 9.415 9.522 15,642 +0.04(+0.47%)
Aug 05, 2021 9.460 9.841 9.389 9.477 18,764 +0.05(+0.56%)
Aug 04, 2021 9.451 9.513 9.318 9.424 20,261 -0.12(-1.30%)
Aug 03, 2021 9.645 9.663 9.504 9.549 20,406 -0.10(-1.01%)
Aug 02, 2021 9.663 9.940 9.557 9.645 44,737 +0.10(+1.02%)
Jul 30, 2021 9.584 9.734 9.540 9.549 24,241 -0.04(-0.37%)
Jul 29, 2021 9.443 9.681 9.434 9.584 30,016 +0.12(+1.30%)
Jul 28, 2021 9.381 9.672 9.267 9.460 48,721 +0.10(+1.04%)
Jul 27, 2021 9.434 9.619 9.249 9.363 50,639 -0.07(-0.75%)
Jul 26, 2021 9.028 9.707 9.028 9.434 243,392 +0.34(+3.68%)
Jul 23, 2021 8.826 9.205 8.826 9.099 35,582 +0.49(+5.74%)
Jul 22, 2021 8.667 8.826 8.561 8.605 35,032 -0.12(-1.41%)
Jul 21, 2021 8.587 8.905 8.540 8.729 21,317 +0.15(+1.75%)
Jul 20, 2021 8.464 8.852 8.464 8.579 50,364 +0.13(+1.57%)
Jul 19, 2021 8.737 8.817 8.385 8.446 66,590 -0.39(-4.39%)
Jul 16, 2021 9.037 9.081 8.834 8.834 35,027 -0.21(-2.34%)
Jul 15, 2021 8.746 9.072 8.746 9.046 36,222 +0.12(+1.38%)
Jul 14, 2021 8.878 9.081 8.764 8.923 34,719 +0.05(+0.60%)
Jul 13, 2021 9.055 9.090 8.790 8.870 54,992 -0.21(-2.33%)
Jul 12, 2021 8.808 9.134 8.764 9.081 34,968 +0.27(+3.10%)
Jul 09, 2021 8.861 8.993 8.720 8.808 39,257 +0.04(+0.40%)
Jul 08, 2021 8.693 8.834 8.605 8.773 95,123 +0.03(+0.30%)
Jul 07, 2021 8.720 8.852 8.693 8.746 76,538 -0.02(-0.20%)
Jul 06, 2021 8.931 8.975 8.737 8.764 33,997 -0.14(-1.58%)
Jul 02, 2021 8.940 9.116 8.746 8.905 57,865 +0.03(+0.30%)
Jul 01, 2021 8.923 8.975 8.737 8.878 234,327 +0.01(+0.10%)
Jun 30, 2021 9.002 9.231 8.843 8.870 52,121 -0.18(-1.95%)
Jun 29, 2021 9.213 9.310 8.861 9.046 70,400 -0.16(-1.72%)
Jun 28, 2021 8.729 9.275 8.724 9.205 111,216 +0.51(+5.88%)
Jun 25, 2021 8.720 8.984 8.587 8.693 1,916,856 -0.04(-0.40%)
Jun 24, 2021 8.667 8.861 8.561 8.729 129,279 +0.07(+0.81%)
Jun 23, 2021 8.843 8.945 8.632 8.658 182,187 -0.12(-1.41%)
Jun 22, 2021 8.931 8.931 8.715 8.781 90,931 -0.09(-0.99%)
Jun 21, 2021 8.702 9.130 8.596 8.870 173,479 +0.27(+3.18%)
Jun 18, 2021 8.693 8.790 8.596 8.596 145,388 -0.19(-2.21%)
Jun 17, 2021 9.161 9.222 8.543 8.790 131,583 -0.38(-4.13%)
Jun 16, 2021 9.249 9.330 9.090 9.169 94,705 -0.14(-1.52%)
Jun 15, 2021 9.152 9.310 9.116 9.310 68,332 +0.13(+1.44%)
Jun 14, 2021 9.258 9.258 8.984 9.178 59,424 -0.03(-0.29%)
Jun 11, 2021 9.372 9.443 9.169 9.205 38,969 -0.17(-1.79%)
Jun 10, 2021 9.443 9.443 9.319 9.372 41,791 -0.06(-0.65%)
Jun 09, 2021 9.443 9.512 9.319 9.434 40,935 -0.01(-0.09%)
Jun 08, 2021 9.355 9.593 9.341 9.443 31,448 +0.10(+1.04%)
Jun 07, 2021 9.328 9.469 9.231 9.346 74,625 +0.00(+0.00%)
Jun 04, 2021 9.416 9.540 9.328 9.346 56,530 -0.04(-0.47%)
Jun 03, 2021 9.363 9.419 9.258 9.390 25,752 -0.03(-0.28%)
Jun 02, 2021 9.416 9.509 9.346 9.416 36,645 -0.03(-0.28%)
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.