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 (%)
Jul 31, 2020 5.335 5.335 5.267 5.292 28,323 -0.01(-0.16%)
Jul 30, 2020 5.361 5.361 5.275 5.301 17,030 -0.06(-1.11%)
Jul 29, 2020 5.531 5.531 5.292 5.361 21,698 -0.04(-0.79%)
Jul 28, 2020 5.326 5.403 5.318 5.403 6,986 -0.02(-0.31%)
Jul 27, 2020 5.429 5.531 5.292 5.420 50,643 -0.01(-0.16%)
Jul 24, 2020 5.420 5.539 5.420 5.429 6,346 +0.01(+0.16%)
Jul 23, 2020 5.488 5.497 5.403 5.420 10,966 -0.03(-0.47%)
Jul 22, 2020 5.469 5.469 5.420 5.446 19,039 -0.03(-0.47%)
Jul 21, 2020 5.420 5.471 5.326 5.471 23,320 +0.18(+3.38%)
Jul 20, 2020 5.369 5.369 5.241 5.292 24,196 +0.02(+0.32%)
Jul 17, 2020 5.395 5.539 5.267 5.275 43,954 -0.15(-2.82%)
Jul 16, 2020 5.446 5.505 5.403 5.429 16,521 +0.01(+0.16%)
Jul 15, 2020 5.522 5.573 5.420 5.420 50,184 -0.01(-0.16%)
Jul 14, 2020 5.463 5.488 5.352 5.429 6,515 -0.03(-0.62%)
Jul 13, 2020 5.581 5.581 5.403 5.463 19,127 -0.05(-0.93%)
Jul 10, 2020 5.309 5.514 5.309 5.514 27,031 +0.17(+3.18%)
Jul 09, 2020 5.514 5.931 5.301 5.343 48,949 -0.19(-3.38%)
Jul 08, 2020 5.701 5.777 5.505 5.531 43,690 -0.17(-2.98%)
Jul 07, 2020 5.854 5.854 5.658 5.701 32,040 -0.15(-2.62%)
Jul 06, 2020 5.880 5.914 5.777 5.854 37,673 +0.02(+0.29%)
Jul 02, 2020 5.863 5.871 5.752 5.837 35,963 +0.01(+0.15%)
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.