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

Open Bank (NQ: OPBK )

9.620 -0.250 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 8.740 8.827 8.635 8.808 25,831 +0.14(+1.67%)
Sep 28, 2023 8.721 8.846 8.663 8.663 6,259 -0.05(-0.55%)
Sep 27, 2023 8.779 8.784 8.712 8.712 3,772 -0.10(-1.09%)
Sep 26, 2023 8.885 9.048 8.808 8.808 22,153 -0.10(-1.08%)
Sep 25, 2023 8.856 8.914 8.904 8.904 5,737 -0.08(-0.86%)
Sep 22, 2023 8.933 8.986 8.869 8.981 29,873 +0.08(+0.86%)
Sep 21, 2023 8.943 9.048 8.904 8.904 44,233 -0.08(-0.86%)
Sep 20, 2023 8.991 9.116 8.981 8.981 5,314 -0.10(-1.06%)
Sep 19, 2023 8.962 9.077 8.904 9.077 20,682 +0.04(+0.43%)
Sep 18, 2023 8.837 9.039 8.837 9.039 14,460 +0.01(+0.11%)
Sep 15, 2023 8.991 9.077 8.808 9.029 16,728 +0.03(+0.32%)
Sep 14, 2023 8.971 9.000 8.904 9.000 20,548 -0.02(-0.21%)
Sep 13, 2023 8.981 9.020 8.961 9.020 10,764 +0.10(+1.08%)
Sep 12, 2023 9.000 9.024 8.867 8.923 8,462 -0.03(-0.32%)
Sep 11, 2023 9.058 9.058 8.875 8.952 23,971 -0.06(-0.64%)
Sep 08, 2023 8.933 9.010 8.933 9.010 3,806 +0.08(+0.86%)
Sep 07, 2023 9.077 9.077 8.817 8.933 21,655 -0.16(-1.80%)
Sep 06, 2023 9.058 9.125 9.010 9.097 16,149 +0.07(+0.75%)
Sep 05, 2023 9.202 9.279 9.029 9.029 21,324 -0.13(-1.47%)
Sep 01, 2023 9.097 9.241 9.097 9.164 11,091 +0.08(+0.85%)
Aug 31, 2023 9.048 9.145 9.031 9.087 9,458 +0.03(+0.32%)
Aug 30, 2023 9.308 9.308 9.058 9.058 14,170 -0.24(-2.59%)
Aug 29, 2023 9.241 9.433 9.193 9.299 44,969 +0.21(+2.33%)
Aug 28, 2023 9.116 9.183 9.048 9.087 3,782 +0.02(+0.21%)
Aug 25, 2023 9.145 9.376 9.029 9.068 8,380 -0.08(-0.84%)
Aug 24, 2023 9.202 9.395 9.048 9.145 7,334 +0.03(+0.32%)
Aug 23, 2023 9.039 9.270 9.039 9.116 3,668 +0.04(+0.42%)
Aug 22, 2023 9.251 9.347 9.068 9.077 10,430 -0.16(-1.77%)
Aug 21, 2023 9.337 9.337 9.241 9.241 5,603 -0.10(-1.03%)
Aug 18, 2023 9.260 9.453 9.260 9.337 15,304 -0.03(-0.31%)
Aug 17, 2023 9.356 9.511 9.308 9.366 19,180 -0.04(-0.41%)
Aug 16, 2023 9.482 9.588 9.371 9.405 58,090 -0.03(-0.31%)
Aug 15, 2023 9.665 9.713 9.434 9.434 73,535 -0.19(-2.00%)
Aug 14, 2023 9.674 9.780 9.512 9.626 22,169 +0.00(+0.00%)
Aug 11, 2023 9.549 9.823 9.549 9.626 32,734 +0.11(+1.11%)
Aug 10, 2023 9.482 9.867 9.482 9.520 37,774 -0.25(-2.56%)
Aug 09, 2023 9.915 10.05 9.626 9.770 68,665 -0.12(-1.17%)
Aug 08, 2023 9.838 9.924 9.723 9.886 17,022 +0.01(+0.10%)
Aug 07, 2023 9.505 9.876 9.496 9.876 31,538 +0.45(+4.74%)
Aug 04, 2023 9.334 9.572 9.334 9.429 45,526 +0.13(+1.43%)
Aug 03, 2023 9.177 9.463 9.177 9.296 19,442 +0.10(+1.03%)
Aug 02, 2023 8.925 9.210 8.820 9.201 37,829 +0.07(+0.73%)
Aug 01, 2023 9.442 9.442 9.068 9.134 37,942 -0.18(-1.94%)
Jul 31, 2023 9.543 9.581 9.315 9.315 15,253 -0.17(-1.81%)
Jul 28, 2023 9.123 9.486 9.123 9.486 67,137 +0.32(+3.53%)
Jul 27, 2023 9.191 9.263 9.087 9.163 18,175 -0.09(-0.93%)
Jul 26, 2023 9.049 9.420 9.049 9.248 37,546 +0.19(+2.10%)
Jul 25, 2023 9.058 9.115 9.058 9.058 19,039 -0.08(-0.83%)
Jul 24, 2023 8.925 9.134 8.906 9.134 62,190 +0.36(+4.12%)
Jul 21, 2023 8.820 8.858 8.744 8.773 29,350 +0.05(+0.55%)
Jul 20, 2023 8.782 8.887 8.725 8.725 141,493 -0.09(-0.97%)
Jul 19, 2023 8.792 8.896 8.716 8.811 15,006 -0.02(-0.22%)
Jul 18, 2023 8.763 9.025 8.668 8.830 29,861 +0.20(+2.32%)
Jul 17, 2023 8.516 8.697 8.506 8.630 22,845 +0.05(+0.55%)
Jul 14, 2023 8.858 8.925 8.521 8.582 27,906 -0.22(-2.49%)
Jul 13, 2023 8.601 8.801 8.601 8.801 18,739 +0.29(+3.35%)
Jul 12, 2023 8.402 8.563 8.392 8.516 24,324 +0.20(+2.46%)
Jul 11, 2023 8.097 8.354 8.069 8.311 27,094 +0.17(+2.04%)
Jul 10, 2023 8.173 8.449 8.116 8.145 30,245 +0.00(+0.00%)
Jul 07, 2023 7.954 8.259 7.954 8.145 24,180 +0.21(+2.64%)
Jul 06, 2023 7.964 7.964 7.783 7.935 33,759 -0.02(-0.24%)
Jul 05, 2023 7.954 8.088 7.954 7.954 31,655 -0.04(-0.48%)
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.