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

Open Bank (NQ: OPBK )

12.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2021 6.452 6.609 6.452 6.515 25,981 +0.03(+0.53%)
Jan 28, 2021 6.472 6.529 6.467 6.480 38,734 +0.01(+0.13%)
Jan 27, 2021 6.472 6.549 6.437 6.472 48,959 +0.00(+0.00%)
Jan 26, 2021 6.635 6.714 6.463 6.472 30,589 -0.07(-1.05%)
Jan 25, 2021 6.703 6.746 6.523 6.540 25,121 -0.24(-3.54%)
Jan 22, 2021 6.403 6.815 6.403 6.781 31,806 +0.34(+5.33%)
Jan 21, 2021 6.497 6.540 6.437 6.437 45,934 -0.04(-0.66%)
Jan 20, 2021 6.583 6.599 6.424 6.480 23,061 -0.02(-0.26%)
Jan 19, 2021 6.583 6.660 6.472 6.497 25,044 -0.07(-1.05%)
Jan 15, 2021 6.506 6.566 6.489 6.566 15,495 -0.01(-0.13%)
Jan 14, 2021 6.480 6.609 6.480 6.575 16,729 +0.15(+2.41%)
Jan 13, 2021 6.472 6.515 6.403 6.420 23,731 -0.10(-1.58%)
Jan 12, 2021 6.454 6.592 6.454 6.523 24,971 +0.05(+0.80%)
Jan 11, 2021 6.472 6.540 6.446 6.472 15,716 -0.03(-0.53%)
Jan 08, 2021 6.618 6.695 6.437 6.506 21,437 -0.16(-2.45%)
Jan 07, 2021 6.583 6.738 6.583 6.669 44,164 +0.09(+1.30%)
Jan 06, 2021 6.472 6.798 6.472 6.583 33,847 +0.22(+3.51%)
Jan 05, 2021 6.480 6.618 6.351 6.360 38,953 -0.15(-2.24%)
Jan 04, 2021 6.686 6.729 6.472 6.506 47,274 -0.10(-1.56%)
Dec 31, 2020 6.609 6.609 6.609 6,914 +0.06(+0.92%)
Dec 30, 2020 6.497 6.596 6.497 6.549 6,914 +0.00(+0.00%)
Dec 29, 2020 6.429 6.549 6.393 6.549 19,047 +0.02(+0.26%)
Dec 28, 2020 6.351 6.635 6.351 6.532 156,800 +0.20(+3.12%)
Dec 24, 2020 6.388 6.404 6.334 6.334 3,844 -0.04(-0.67%)
Dec 23, 2020 6.386 6.480 6.334 6.377 16,040 +0.04(+0.68%)
Dec 22, 2020 6.695 6.815 6.283 6.334 36,947 -0.39(-5.87%)
Dec 21, 2020 6.437 6.729 6.291 6.729 44,301 +0.19(+2.89%)
Dec 18, 2020 6.858 6.858 6.403 6.540 148,081 -0.22(-3.30%)
Dec 17, 2020 6.557 6.866 6.437 6.763 17,689 +0.17(+2.60%)
Dec 16, 2020 6.772 6.866 6.540 6.592 20,621 -0.01(-0.13%)
Dec 15, 2020 6.377 6.680 6.287 6.600 76,651 +0.24(+3.78%)
Dec 14, 2020 6.248 6.609 6.248 6.360 32,131 +0.11(+1.79%)
Dec 11, 2020 6.326 6.377 6.248 6.248 15,379 -0.11(-1.75%)
Dec 10, 2020 6.343 6.399 6.248 6.360 8,947 +0.13(+2.07%)
Dec 09, 2020 6.515 6.515 6.231 6.231 34,397 -0.25(-3.84%)
Dec 08, 2020 6.231 6.497 6.231 6.480 36,435 +0.15(+2.30%)
Dec 07, 2020 6.515 6.515 6.283 6.334 41,638 -0.05(-0.81%)
Dec 04, 2020 6.218 6.429 6.218 6.386 13,281 +0.19(+3.05%)
Dec 03, 2020 6.291 6.403 6.197 6.197 13,062 -0.15(-2.30%)
Dec 02, 2020 6.231 6.420 6.111 6.343 28,690 +0.24(+3.94%)
Dec 01, 2020 6.291 6.351 6.090 6.103 43,045 -0.16(-2.60%)
Nov 30, 2020 6.326 6.437 6.266 6.266 30,808 -0.02(-0.27%)
Nov 27, 2020 6.351 6.420 6.283 6.283 12,466 -0.09(-1.35%)
Nov 25, 2020 6.326 6.480 6.197 6.369 34,486 -0.05(-0.80%)
Nov 24, 2020 6.248 6.497 6.109 6.420 75,352 +0.15(+2.47%)
Nov 23, 2020 6.266 6.284 6.037 6.266 35,685 +0.05(+0.83%)
Nov 20, 2020 6.240 6.412 6.180 6.214 48,467 -0.12(-1.90%)
Nov 19, 2020 6.351 6.437 6.197 6.334 28,120 -0.02(-0.27%)
Nov 18, 2020 6.188 6.399 6.154 6.351 24,508 +0.12(+1.93%)
Nov 17, 2020 6.214 6.343 6.150 6.231 38,719 +0.06(+0.97%)
Nov 16, 2020 6.077 6.266 5.952 6.171 51,514 +0.27(+4.51%)
Nov 13, 2020 5.974 6.163 5.905 5.905 20,505 +0.01(+0.15%)
Nov 12, 2020 6.128 6.137 5.854 5.897 22,236 -0.34(-5.50%)
Nov 11, 2020 6.360 6.360 6.068 6.240 17,235 -0.15(-2.29%)
Nov 10, 2020 6.111 6.557 6.111 6.386 39,951 +0.39(+6.59%)
Nov 09, 2020 5.734 6.296 5.734 5.991 86,551 +0.38(+6.73%)
Nov 06, 2020 5.708 5.708 5.605 5.613 18,990 -0.05(-0.91%)
Nov 05, 2020 5.467 5.708 5.313 5.665 21,869 +0.20(+3.61%)
Nov 04, 2020 5.535 5.609 5.340 5.467 34,327 -0.14(-2.42%)
Nov 03, 2020 5.595 5.612 5.535 5.603 32,805 +0.02(+0.30%)
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.