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

Open Bank (NQ: OPBK )

10.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 5.786 5.914 5.692 5.871 136,245 +0.04(+0.73%)
Jun 29, 2020 5.735 5.833 5.692 5.828 67,516 +0.08(+1.33%)
Jun 26, 2020 5.735 5.752 5.514 5.752 238,813 +0.03(+0.60%)
Jun 25, 2020 5.616 5.718 5.539 5.718 35,806 +0.06(+1.05%)
Jun 24, 2020 5.692 5.769 5.539 5.658 43,719 -0.15(-2.64%)
Jun 23, 2020 5.914 5.960 5.752 5.811 41,990 -0.06(-1.01%)
Jun 22, 2020 5.709 5.977 5.590 5.871 30,593 +0.11(+1.92%)
Jun 19, 2020 5.667 5.794 5.539 5.760 136,330 +0.11(+1.96%)
Jun 18, 2020 5.773 5.870 5.548 5.650 30,223 -0.18(-3.07%)
Jun 17, 2020 5.863 5.956 5.828 5.828 18,269 -0.17(-2.84%)
Jun 16, 2020 5.811 6.097 5.552 5.999 19,990 +0.31(+5.38%)
Jun 15, 2020 5.437 5.794 5.361 5.692 54,456 +0.20(+3.72%)
Jun 12, 2020 5.480 5.590 5.361 5.488 45,012 +0.16(+3.04%)
Jun 11, 2020 5.769 5.769 5.241 5.326 70,768 -0.58(-9.80%)
Jun 10, 2020 6.203 6.203 5.811 5.905 32,544 -0.20(-3.21%)
Jun 09, 2020 6.024 6.377 5.761 6.101 54,630 +0.06(+0.99%)
Jun 08, 2020 5.743 6.569 5.714 6.041 92,232 +0.36(+6.29%)
Jun 05, 2020 5.446 5.743 5.429 5.684 94,726 +0.34(+6.37%)
Jun 04, 2020 5.335 5.446 5.233 5.343 55,232 -0.03(-0.48%)
Jun 03, 2020 5.352 5.446 5.309 5.369 69,674 +0.12(+2.27%)
Jun 02, 2020 5.156 5.446 5.156 5.250 70,627 +0.13(+2.49%)
Jun 01, 2020 5.378 5.378 5.122 5.122 55,816 -0.27(-5.05%)
May 29, 2020 5.309 5.446 5.156 5.395 30,791 +0.00(+0.00%)
May 28, 2020 5.446 5.446 5.305 5.395 168,210 -0.05(-0.94%)
May 27, 2020 5.275 5.446 5.241 5.446 66,181 +0.23(+4.40%)
May 26, 2020 5.250 5.275 5.067 5.216 40,634 +0.05(+0.99%)
May 22, 2020 5.309 5.395 5.020 5.165 92,610 -0.14(-2.57%)
May 21, 2020 5.250 5.429 5.169 5.301 24,055 -0.07(-1.27%)
May 20, 2020 5.122 5.369 5.122 5.369 24,358 +0.34(+6.77%)
May 19, 2020 5.395 5.480 5.029 5.029 34,455 -0.48(-8.66%)
May 18, 2020 5.386 5.726 5.386 5.505 47,975 +0.27(+5.20%)
May 15, 2020 5.037 5.292 4.893 5.233 25,033 +0.29(+5.85%)
May 14, 2020 5.224 5.224 4.714 4.944 52,263 -0.16(-3.17%)
May 13, 2020 5.105 5.497 4.799 5.105 73,589 -0.09(-1.64%)
May 12, 2020 5.352 5.437 5.190 5.190 40,801 -0.23(-4.24%)
May 11, 2020 5.522 5.669 5.343 5.420 70,521 -0.20(-3.48%)
May 08, 2020 5.531 5.735 5.361 5.616 114,353 +0.04(+0.76%)
May 07, 2020 5.616 5.739 5.505 5.573 43,458 +0.01(+0.15%)
May 06, 2020 5.811 5.854 5.531 5.565 42,559 -0.27(-4.66%)
May 05, 2020 6.064 6.216 5.829 5.837 79,622 -0.19(-3.08%)
May 04, 2020 5.727 6.022 5.727 6.022 20,230 +0.18(+3.03%)
May 01, 2020 5.896 5.946 5.694 5.845 36,448 -0.10(-1.70%)
Apr 30, 2020 6.233 6.241 5.904 5.946 27,702 -0.37(-5.87%)
Apr 29, 2020 6.292 6.481 6.191 6.317 53,436 +0.27(+4.46%)
Apr 28, 2020 6.056 6.224 5.858 6.048 24,161 +0.03(+0.56%)
Apr 27, 2020 5.862 6.064 5.765 6.014 20,950 +0.17(+2.88%)
Apr 24, 2020 5.761 5.946 5.652 5.845 47,727 -0.01(-0.14%)
Apr 23, 2020 5.997 6.123 5.610 5.854 16,070 -0.20(-3.34%)
Apr 22, 2020 5.761 6.140 5.744 6.056 24,255 +0.23(+3.90%)
Apr 21, 2020 5.652 6.149 5.640 5.829 21,240 +0.03(+0.44%)
Apr 20, 2020 6.115 6.157 5.803 5.803 18,457 -0.36(-5.87%)
Apr 17, 2020 6.081 6.199 5.894 6.165 31,462 +0.19(+3.10%)
Apr 16, 2020 5.761 5.980 5.264 5.980 50,432 +0.14(+2.45%)
Apr 15, 2020 5.963 6.123 5.761 5.837 26,348 -0.30(-4.94%)
Apr 14, 2020 6.326 6.326 6.073 6.140 19,377 -0.18(-2.80%)
Apr 13, 2020 6.519 6.603 6.233 6.317 32,077 -0.28(-4.21%)
Apr 09, 2020 6.309 6.654 6.170 6.595 44,996 +0.72(+12.18%)
Apr 08, 2020 6.073 6.073 5.685 5.879 33,420 +0.07(+1.16%)
Apr 07, 2020 5.989 6.427 5.770 5.812 16,547 -0.08(-1.43%)
Apr 06, 2020 6.334 6.334 5.812 5.896 57,006 -0.33(-5.28%)
Apr 03, 2020 5.913 6.528 5.600 6.224 50,458 +0.38(+6.48%)
Apr 02, 2020 5.989 6.435 5.660 5.845 51,347 -0.09(-1.56%)
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.