Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

12.37 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2020 8.287 8.369 8.196 8.246 80,568 -0.13(-1.58%)
Jan 30, 2020 8.122 8.378 8.122 8.378 20,455 +0.17(+2.01%)
Jan 29, 2020 8.336 8.345 8.204 8.213 8,242 -0.08(-1.00%)
Jan 28, 2020 8.320 8.320 8.287 8.295 7,573 +0.07(+0.90%)
Jan 27, 2020 8.361 8.361 8.221 8.221 16,550 -0.06(-0.70%)
Jan 24, 2020 8.535 8.535 8.085 8.279 8,238 +0.21(+2.56%)
Jan 23, 2020 8.130 8.180 8.072 8.072 7,185 -0.02(-0.20%)
Jan 22, 2020 8.105 8.180 8.089 8.089 3,145 -0.03(-0.41%)
Jan 21, 2020 8.171 8.279 8.056 8.122 19,075 -0.05(-0.61%)
Jan 17, 2020 8.237 8.254 8.155 8.171 14,175 +0.02(+0.20%)
Jan 16, 2020 8.122 8.369 8.081 8.155 25,563 +0.12(+1.44%)
Jan 15, 2020 8.056 8.081 8.006 8.039 22,429 +0.02(+0.31%)
Jan 14, 2020 8.039 8.072 8.015 8.015 25,463 -0.03(-0.41%)
Jan 13, 2020 8.105 8.213 8.015 8.048 100,435 +0.02(+0.21%)
Jan 10, 2020 8.089 8.171 8.006 8.031 144,295 -0.04(-0.51%)
Jan 09, 2020 8.130 8.163 8.072 8.072 7,698 -0.06(-0.71%)
Jan 08, 2020 8.056 8.213 8.056 8.130 14,968 +0.02(+0.31%)
Jan 07, 2020 8.336 8.336 8.006 8.105 13,675 -0.20(-2.39%)
Jan 06, 2020 8.320 8.477 8.303 8.303 8,637 -0.05(-0.59%)
Jan 03, 2020 8.369 8.450 8.312 8.353 6,663 -0.09(-1.08%)
Jan 02, 2020 8.254 8.485 8.237 8.444 8,359 -0.12(-1.35%)
Dec 31, 2019 8.378 8.576 8.336 8.559 28,350 +0.13(+1.57%)
Dec 30, 2019 8.353 8.477 8.270 8.427 38,331 +0.03(+0.34%)
Dec 27, 2019 8.402 8.460 8.398 8.398 16,355 -0.01(-0.15%)
Dec 26, 2019 8.303 8.452 8.303 8.411 8,405 +0.11(+1.29%)
Dec 24, 2019 8.295 8.303 8.204 8.303 1,938 +0.06(+0.70%)
Dec 23, 2019 8.287 8.287 8.237 8.246 13,249 -0.02(-0.30%)
Dec 20, 2019 8.295 8.295 8.246 8.270 81,900 -0.02(-0.30%)
Dec 19, 2019 8.361 8.378 8.180 8.295 40,240 -0.14(-1.66%)
Dec 18, 2019 8.295 8.460 8.171 8.435 60,100 +0.19(+2.30%)
Dec 17, 2019 8.229 8.378 8.229 8.246 48,338 -0.01(-0.10%)
Dec 16, 2019 8.460 8.477 8.254 8.254 31,928 -0.04(-0.50%)
Dec 13, 2019 8.254 8.452 8.234 8.295 21,686 +0.10(+1.21%)
Dec 12, 2019 8.196 8.295 8.114 8.196 43,145 -0.06(-0.70%)
Dec 11, 2019 8.180 8.287 8.089 8.254 19,349 +0.14(+1.73%)
Dec 10, 2019 8.237 8.308 8.056 8.114 45,236 -0.19(-2.29%)
Dec 09, 2019 8.196 8.402 8.188 8.303 19,707 +0.04(+0.50%)
Dec 06, 2019 8.246 8.279 8.237 8.262 23,140 +0.07(+0.81%)
Dec 05, 2019 8.122 8.246 8.122 8.196 14,824 +0.09(+1.12%)
Dec 04, 2019 8.122 8.138 8.015 8.105 6,346 +0.07(+0.92%)
Dec 03, 2019 8.056 8.064 8.006 8.031 13,195 -0.01(-0.10%)
Dec 02, 2019 8.064 8.114 8.023 8.039 11,152 -0.03(-0.41%)
Nov 29, 2019 8.188 8.188 8.072 8.072 7,753 -0.09(-1.11%)
Nov 27, 2019 8.171 8.254 8.122 8.163 35,134 +0.00(+0.05%)
Nov 26, 2019 8.039 8.171 8.039 8.159 118,320 +0.14(+1.80%)
Nov 25, 2019 8.039 8.081 7.990 8.015 31,299 -0.01(-0.10%)
Nov 22, 2019 8.072 8.072 7.990 8.023 104,920 -0.01(-0.10%)
Nov 21, 2019 8.064 8.064 7.990 8.031 6,155 +0.04(+0.52%)
Nov 20, 2019 8.023 8.072 7.990 7.990 30,590 -0.03(-0.41%)
Nov 19, 2019 8.031 8.048 7.981 8.023 28,820 +0.04(+0.52%)
Nov 18, 2019 8.006 8.081 7.952 7.981 170,888 +0.02(+0.21%)
Nov 15, 2019 7.998 8.015 7.965 7.965 45,554 +0.00(+0.00%)
Nov 14, 2019 7.907 8.015 7.907 7.965 11,458 -0.02(-0.21%)
Nov 13, 2019 7.932 8.006 7.915 7.981 4,040 +0.04(+0.52%)
Nov 12, 2019 7.990 8.064 7.940 7.940 11,257 +0.00(+0.00%)
Nov 11, 2019 8.031 8.056 7.940 7.940 1,734 -0.08(-1.03%)
Nov 08, 2019 8.031 8.114 8.015 8.023 11,873 -0.06(-0.72%)
Nov 07, 2019 8.089 8.118 8.076 8.081 17,286 +0.08(+1.03%)
Nov 06, 2019 8.163 8.163 7.990 7.998 17,832 -0.06(-0.72%)
Nov 05, 2019 8.023 8.089 8.015 8.056 47,544 +0.01(+0.10%)
Nov 04, 2019 8.089 8.121 7.957 8.048 18,641 -0.04(-0.51%)
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.