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

Open Bank (NQ: OPBK )

9.680 +0.130 (+1.36%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 12, 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, 2018 8.024 8.122 7.844 7.942 60,089 -0.04(-0.51%)
Nov 29, 2018 8.155 8.171 7.942 7.983 11,387 -0.16(-1.91%)
Nov 28, 2018 7.885 8.171 7.885 8.139 41,647 +0.20(+2.58%)
Nov 27, 2018 7.999 8.106 7.885 7.934 19,330 -0.07(-0.82%)
Nov 26, 2018 8.188 8.188 7.958 7.999 31,202 -0.18(-2.20%)
Nov 23, 2018 7.950 8.188 7.909 8.180 33,586 +0.15(+1.83%)
Nov 21, 2018 8.032 8.032 8.032 0 -0.03(-0.41%)
Nov 20, 2018 8.212 8.229 8.040 8.065 21,145 -0.25(-3.05%)
Nov 19, 2018 8.302 8.474 8.204 8.319 103,451 +0.06(+0.69%)
Nov 16, 2018 8.294 8.523 8.220 8.261 16,854 -0.08(-0.98%)
Nov 15, 2018 8.458 8.581 8.180 8.343 26,286 -0.09(-1.07%)
Nov 14, 2018 8.597 8.597 8.425 8.433 14,127 -0.03(-0.39%)
Nov 13, 2018 8.613 8.613 8.458 8.466 32,803 -0.02(-0.29%)
Nov 12, 2018 8.736 8.736 8.474 8.491 11,088 -0.18(-2.08%)
Nov 09, 2018 8.736 8.736 8.499 8.671 42,991 -0.07(-0.75%)
Nov 08, 2018 8.573 8.736 8.338 8.736 25,723 +0.20(+2.40%)
Nov 07, 2018 8.523 8.564 8.351 8.532 10,579 +0.12(+1.46%)
Nov 06, 2018 8.654 8.654 8.204 8.409 6,198 -0.20(-2.28%)
Nov 05, 2018 8.622 8.679 8.515 8.605 17,407 +0.06(+0.67%)
Nov 02, 2018 8.458 8.605 8.376 8.548 8,915 +0.10(+1.16%)
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.