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

Open Bank (NQ: OPBK )

9.940 +0.070 (+0.71%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 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 6.411 6.524 6.350 6.350 30,400 -0.02(-0.27%)
Nov 27, 2020 6.437 6.506 6.367 6.367 12,301 -0.09(-1.35%)
Nov 25, 2020 6.411 6.567 6.280 6.454 34,029 -0.05(-0.80%)
Nov 24, 2020 6.332 6.585 6.191 6.506 74,355 +0.16(+2.47%)
Nov 23, 2020 6.350 6.369 6.118 6.350 35,212 +0.05(+0.83%)
Nov 20, 2020 6.324 6.498 6.263 6.298 47,825 -0.12(-1.90%)
Nov 19, 2020 6.437 6.524 6.280 6.419 27,748 -0.02(-0.27%)
Nov 18, 2020 6.271 6.485 6.237 6.437 24,184 +0.12(+1.93%)
Nov 17, 2020 6.298 6.428 6.232 6.315 38,206 +0.06(+0.97%)
Nov 16, 2020 6.158 6.350 6.032 6.254 50,831 +0.27(+4.51%)
Nov 13, 2020 6.054 6.245 5.984 5.984 20,233 +0.01(+0.15%)
Nov 12, 2020 6.211 6.219 5.932 5.976 21,942 -0.35(-5.50%)
Nov 11, 2020 6.445 6.445 6.150 6.324 17,006 -0.15(-2.28%)
Nov 10, 2020 6.193 6.645 6.193 6.472 39,422 +0.40(+6.59%)
Nov 09, 2020 5.810 6.380 5.810 6.071 85,405 +0.38(+6.73%)
Nov 06, 2020 5.784 5.784 5.680 5.689 18,739 -0.05(-0.91%)
Nov 05, 2020 5.541 5.784 5.384 5.741 21,580 +0.20(+3.61%)
Nov 04, 2020 5.610 5.684 5.412 5.541 33,872 -0.14(-2.42%)
Nov 03, 2020 5.670 5.687 5.610 5.678 32,370 +0.02(+0.30%)
Nov 02, 2020 5.739 5.739 5.549 5.661 10,723 +0.13(+2.33%)
Oct 30, 2020 5.713 5.851 5.532 5.532 10,460 -0.11(-1.98%)
Oct 29, 2020 5.635 5.644 5.472 5.644 6,224 -0.04(-0.76%)
Oct 28, 2020 5.773 5.975 5.197 5.687 13,930 -0.09(-1.64%)
Oct 27, 2020 5.799 5.833 5.782 5.782 7,886 +0.01(+0.15%)
Oct 26, 2020 5.721 5.842 5.721 5.773 13,833 +0.08(+1.36%)
Oct 23, 2020 5.549 5.799 5.549 5.696 22,664 +0.26(+4.75%)
Oct 22, 2020 5.386 5.661 5.257 5.438 26,860 -0.07(-1.25%)
Oct 21, 2020 5.506 5.576 5.463 5.506 36,055 -0.03(-0.47%)
Oct 20, 2020 5.395 5.567 5.291 5.532 13,303 +0.22(+4.05%)
Oct 19, 2020 5.291 5.377 5.291 5.317 14,043 -0.05(-0.96%)
Oct 16, 2020 5.343 5.438 5.171 5.369 21,502 -0.03(-0.64%)
Oct 15, 2020 5.265 5.455 5.077 5.403 27,092 +0.15(+2.78%)
Oct 14, 2020 5.337 5.390 5.257 5.257 3,235 -0.10(-1.93%)
Oct 13, 2020 5.489 5.527 5.309 5.360 55,134 -0.10(-1.89%)
Oct 12, 2020 5.438 5.498 5.352 5.463 23,579 +0.05(+0.95%)
Oct 09, 2020 5.395 5.412 5.352 5.412 5,230 +0.09(+1.78%)
Oct 08, 2020 5.420 5.480 5.162 5.317 10,579 -0.06(-1.12%)
Oct 07, 2020 5.420 5.481 5.334 5.377 57,115 +0.20(+3.82%)
Oct 06, 2020 5.369 5.687 5.119 5.179 17,336 -0.22(-4.14%)
Oct 05, 2020 5.128 5.403 5.128 5.403 20,810 +0.46(+9.22%)
Oct 02, 2020 4.861 5.090 4.861 4.947 10,809 +0.03(+0.52%)
Oct 01, 2020 4.921 5.076 4.861 4.921 18,752 +0.00(+0.00%)
Sep 30, 2020 4.960 5.111 4.878 4.921 19,263 -0.09(-1.72%)
Sep 29, 2020 4.827 5.012 4.809 5.007 22,124 -0.08(-1.52%)
Sep 28, 2020 4.904 5.161 4.904 5.085 44,397 +0.20(+4.05%)
Sep 25, 2020 5.162 5.267 4.844 4.887 21,502 +0.05(+1.07%)
Sep 24, 2020 4.959 5.004 4.835 4.835 32,984 -0.14(-2.77%)
Sep 23, 2020 5.033 5.313 4.896 4.973 33,492 -0.09(-1.70%)
Sep 22, 2020 5.309 5.309 4.982 5.059 53,265 -0.19(-3.61%)
Sep 21, 2020 5.274 5.377 5.179 5.248 37,618 -0.14(-2.56%)
Sep 18, 2020 5.472 5.489 5.343 5.386 42,423 -0.03(-0.48%)
Sep 17, 2020 5.472 5.472 5.334 5.412 7,610 +0.00(+0.00%)
Sep 16, 2020 5.498 5.498 5.351 5.412 22,805 -0.03(-0.63%)
Sep 15, 2020 5.635 5.700 5.334 5.446 35,130 -0.12(-2.16%)
Sep 14, 2020 5.558 5.945 5.369 5.567 68,992 +0.03(+0.62%)
Sep 11, 2020 5.463 5.808 5.446 5.532 41,842 +0.14(+2.55%)
Sep 10, 2020 5.352 5.472 5.334 5.395 30,800 +0.13(+2.45%)
Sep 09, 2020 5.257 5.369 5.205 5.265 19,963 -0.03(-0.49%)
Sep 08, 2020 5.283 5.377 5.214 5.291 11,973 -0.05(-0.97%)
Sep 04, 2020 5.343 5.395 5.205 5.343 23,826 +0.09(+1.80%)
Sep 03, 2020 5.265 5.300 5.188 5.248 21,909 -0.01(-0.16%)
Sep 02, 2020 5.420 5.420 5.214 5.257 8,889 -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.