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

Open Bank (NQ: OPBK )

9.950 -0.190 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2024 10.95 11.14 10.65 10.65 90,884 -0.36(-3.28%)
Jan 30, 2024 11.00 11.22 10.96 11.01 22,117 +0.01(+0.09%)
Jan 29, 2024 11.11 11.14 10.96 11.00 31,839 -0.08(-0.70%)
Jan 26, 2024 10.61 11.12 10.27 11.08 32,643 +0.25(+2.34%)
Jan 25, 2024 10.83 10.89 10.76 10.83 27,425 +0.04(+0.36%)
Jan 24, 2024 10.87 10.90 10.73 10.79 47,542 +0.08(+0.73%)
Jan 23, 2024 10.78 10.86 10.69 10.71 17,679 -0.09(-0.81%)
Jan 22, 2024 10.74 10.90 10.74 10.80 31,117 +0.10(+0.91%)
Jan 19, 2024 10.49 10.71 10.47 10.70 43,366 +0.25(+2.43%)
Jan 18, 2024 10.53 10.61 10.37 10.45 45,106 -0.05(-0.47%)
Jan 17, 2024 10.61 10.61 10.49 10.49 18,087 -0.14(-1.29%)
Jan 16, 2024 10.59 10.72 10.53 10.63 24,780 -0.05(-0.46%)
Jan 12, 2024 10.72 10.82 10.62 10.68 26,585 +0.03(+0.28%)
Jan 11, 2024 10.58 10.86 10.49 10.65 85,448 +0.10(+0.92%)
Jan 10, 2024 10.59 10.71 10.51 10.55 71,502 -0.09(-0.83%)
Jan 09, 2024 10.58 10.69 10.53 10.64 19,279 +0.02(+0.18%)
Jan 08, 2024 10.54 10.64 10.47 10.62 13,921 +0.11(+1.07%)
Jan 05, 2024 10.51 10.57 10.47 10.51 35,303 -0.06(-0.60%)
Jan 04, 2024 10.68 10.73 10.46 10.57 36,198 +0.02(+0.18%)
Jan 03, 2024 10.76 10.85 10.41 10.55 28,340 -0.20(-1.82%)
Jan 02, 2024 10.66 10.78 10.65 10.75 13,052 +0.06(+0.55%)
Dec 29, 2023 10.74 10.75 10.63 10.69 8,639 -0.07(-0.64%)
Dec 28, 2023 10.79 10.84 10.72 10.76 4,106 -0.01(-0.09%)
Dec 27, 2023 10.87 10.91 10.77 10.77 18,285 -0.08(-0.72%)
Dec 26, 2023 10.79 10.87 10.75 10.85 6,728 +0.07(+0.63%)
Dec 22, 2023 10.86 10.95 10.75 10.78 10,911 -0.06(-0.54%)
Dec 21, 2023 10.76 10.85 10.60 10.84 25,453 +0.09(+0.82%)
Dec 20, 2023 10.74 10.92 10.68 10.75 73,483 -0.04(-0.36%)
Dec 19, 2023 10.48 10.84 10.40 10.79 43,755 +0.20(+1.84%)
Dec 18, 2023 10.27 10.62 10.20 10.59 44,794 +0.34(+3.33%)
Dec 15, 2023 9.957 10.25 9.908 10.25 60,587 +0.30(+3.04%)
Dec 14, 2023 9.108 10.03 9.108 9.947 139,478 +1.02(+11.37%)
Dec 13, 2023 9.235 9.537 8.893 8.932 137,189 -0.30(-3.28%)
Dec 12, 2023 9.244 9.313 9.235 9.235 13,416 -0.04(-0.42%)
Dec 11, 2023 9.303 9.303 9.225 9.274 12,502 +0.00(+0.00%)
Dec 08, 2023 9.225 9.274 9.127 9.274 15,818 +0.15(+1.60%)
Dec 07, 2023 9.186 9.235 9.088 9.127 6,462 +0.05(+0.54%)
Dec 06, 2023 9.127 9.420 9.000 9.078 25,846 +0.01(+0.11%)
Dec 05, 2023 9.557 9.576 9.069 9.069 16,659 -0.36(-3.83%)
Dec 04, 2023 9.088 9.430 9.039 9.430 21,858 +0.32(+3.54%)
Dec 01, 2023 9.000 9.127 8.815 9.108 18,469 +0.10(+1.08%)
Nov 30, 2023 9.069 9.244 8.834 9.010 23,763 +0.01(+0.11%)
Nov 29, 2023 8.444 9.078 8.444 9.000 26,915 +0.49(+5.73%)
Nov 28, 2023 8.483 8.522 8.366 8.512 24,286 +0.07(+0.81%)
Nov 27, 2023 8.454 8.620 8.439 8.444 57,597 -0.11(-1.26%)
Nov 24, 2023 8.493 8.766 8.454 8.551 20,726 +0.11(+1.27%)
Nov 22, 2023 8.415 8.590 8.337 8.444 37,495 +0.05(+0.58%)
Nov 21, 2023 8.424 8.483 8.337 8.395 18,290 -0.03(-0.35%)
Nov 20, 2023 8.483 8.483 8.385 8.424 34,139 +0.06(+0.70%)
Nov 17, 2023 8.327 8.463 8.268 8.366 32,872 +0.12(+1.42%)
Nov 16, 2023 8.385 8.385 8.210 8.249 33,155 -0.10(-1.17%)
Nov 15, 2023 8.337 8.493 8.337 8.346 46,056 +0.01(+0.12%)
Nov 14, 2023 8.171 8.483 8.171 8.337 62,229 +0.14(+1.67%)
Nov 13, 2023 8.229 8.317 8.161 8.200 11,847 -0.09(-1.06%)
Nov 10, 2023 8.259 8.327 8.233 8.288 10,403 -0.03(-0.35%)
Nov 09, 2023 8.278 8.376 8.190 8.317 13,953 -0.03(-0.35%)
Nov 08, 2023 8.278 8.385 8.268 8.346 17,149 +0.04(+0.47%)
Nov 07, 2023 8.192 8.394 8.124 8.307 25,004 +0.08(+0.94%)
Nov 06, 2023 8.163 8.327 8.163 8.230 33,634 +0.08(+0.94%)
Nov 03, 2023 8.221 8.269 8.153 8.153 44,430 -0.02(-0.24%)
Nov 02, 2023 8.153 8.278 8.067 8.172 36,016 +0.02(+0.24%)
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.