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

Open Bank (NQ: OPBK )

9.550 -0.050 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2019 8.188 8.230 8.106 8.155 14,794 -0.03(-0.40%)
Jul 30, 2019 8.073 8.230 8.064 8.188 13,536 +0.08(+1.02%)
Jul 29, 2019 8.089 8.227 8.089 8.106 5,325 +0.04(+0.51%)
Jul 26, 2019 7.948 8.230 7.948 8.064 7,375 +0.31(+3.94%)
Jul 25, 2019 8.213 8.221 7.758 7.758 7,000 -0.45(-5.44%)
Jul 24, 2019 8.221 8.271 8.164 8.205 21,206 +0.01(+0.10%)
Jul 23, 2019 7.982 8.205 7.965 8.197 10,923 +0.12(+1.43%)
Jul 22, 2019 8.172 8.197 7.990 8.081 7,726 -0.13(-1.61%)
Jul 19, 2019 8.048 8.221 7.866 8.213 10,639 +0.02(+0.30%)
Jul 18, 2019 7.616 8.188 7.616 8.188 9,341 +0.07(+0.81%)
Jul 17, 2019 8.114 8.221 7.485 8.122 15,393 -0.07(-0.81%)
Jul 16, 2019 8.172 8.188 8.015 8.188 25,315 +0.01(+0.10%)
Jul 15, 2019 8.188 8.188 7.775 8.180 11,790 -0.02(-0.30%)
Jul 12, 2019 7.932 8.255 7.928 8.205 15,354 -0.03(-0.40%)
Jul 11, 2019 8.180 8.246 8.122 8.238 16,077 +0.10(+1.22%)
Jul 10, 2019 8.015 8.230 7.990 8.139 10,161 +0.10(+1.23%)
Jul 09, 2019 8.246 8.246 7.990 8.039 7,616 -0.10(-1.22%)
Jul 08, 2019 8.172 8.221 7.940 8.139 10,922 -0.05(-0.61%)
Jul 05, 2019 8.230 8.304 7.957 8.188 6,166 -0.08(-1.00%)
Jul 03, 2019 8.114 8.337 8.081 8.271 10,155 +0.25(+3.09%)
Jul 02, 2019 8.023 8.097 7.866 8.023 12,849 -0.12(-1.42%)
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.