Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

9.800 +0.200 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.