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 (%)
Feb 26, 2021 8.159 8.174 7.891 7.952 116,730 -0.20(-2.44%)
Feb 25, 2021 8.393 8.393 8.099 8.151 58,334 -0.18(-2.18%)
Feb 24, 2021 8.254 8.376 8.246 8.332 101,339 +0.15(+1.80%)
Feb 23, 2021 8.324 8.332 8.073 8.185 70,566 -0.11(-1.36%)
Feb 22, 2021 8.168 8.423 8.168 8.298 209,631 +0.22(+2.79%)
Feb 19, 2021 7.709 8.116 7.709 8.073 60,792 +0.34(+4.36%)
Feb 18, 2021 8.185 8.185 7.735 7.735 118,001 -0.39(-4.79%)
Feb 17, 2021 8.003 8.254 8.003 8.125 43,739 +0.02(+0.21%)
Feb 16, 2021 8.142 8.220 7.986 8.107 61,839 +0.12(+1.52%)
Feb 12, 2021 7.735 8.021 7.735 7.986 67,842 +0.15(+1.88%)
Feb 11, 2021 7.813 7.891 7.554 7.839 69,267 +0.06(+0.78%)
Feb 10, 2021 8.133 8.194 7.692 7.778 53,691 -0.07(-0.88%)
Feb 09, 2021 7.728 7.985 7.470 7.848 92,226 +0.40(+5.42%)
Feb 08, 2021 7.169 8.225 7.169 7.444 292,579 +0.51(+7.30%)
Feb 05, 2021 7.126 7.126 6.929 6.938 38,900 -0.15(-2.18%)
Feb 04, 2021 6.654 7.624 6.654 7.092 102,988 +0.44(+6.58%)
Feb 03, 2021 6.577 6.654 6.525 6.654 26,364 +0.12(+1.84%)
Feb 02, 2021 6.525 6.671 6.508 6.534 19,833 +0.02(+0.26%)
Feb 01, 2021 6.534 6.568 6.457 6.517 28,386 +0.00(+0.00%)
Jan 29, 2021 6.454 6.611 6.454 6.517 25,972 +0.03(+0.53%)
Jan 28, 2021 6.474 6.532 6.470 6.483 38,720 +0.01(+0.13%)
Jan 27, 2021 6.474 6.551 6.440 6.474 48,941 +0.00(+0.00%)
Jan 26, 2021 6.637 6.716 6.465 6.474 30,578 -0.07(-1.05%)
Jan 25, 2021 6.706 6.749 6.525 6.543 25,112 -0.24(-3.54%)
Jan 22, 2021 6.405 6.817 6.405 6.783 31,795 +0.34(+5.33%)
Jan 21, 2021 6.500 6.543 6.440 6.440 45,918 -0.04(-0.66%)
Jan 20, 2021 6.586 6.601 6.427 6.483 23,053 -0.02(-0.26%)
Jan 19, 2021 6.586 6.663 6.474 6.500 25,035 -0.07(-1.05%)
Jan 15, 2021 6.508 6.568 6.491 6.568 15,490 -0.01(-0.13%)
Jan 14, 2021 6.483 6.611 6.483 6.577 16,723 +0.15(+2.41%)
Jan 13, 2021 6.474 6.517 6.405 6.422 23,723 -0.10(-1.58%)
Jan 12, 2021 6.457 6.594 6.457 6.525 24,962 +0.05(+0.80%)
Jan 11, 2021 6.474 6.543 6.448 6.474 15,711 -0.03(-0.53%)
Jan 08, 2021 6.620 6.697 6.440 6.508 21,429 -0.16(-2.45%)
Jan 07, 2021 6.586 6.740 6.586 6.671 44,149 +0.09(+1.30%)
Jan 06, 2021 6.474 6.800 6.474 6.586 33,836 +0.22(+3.51%)
Jan 05, 2021 6.483 6.620 6.354 6.362 38,939 -0.15(-2.24%)
Jan 04, 2021 6.689 6.732 6.474 6.508 47,257 -0.10(-1.56%)
Dec 31, 2020 6.611 6.611 6.611 6,912 +0.06(+0.92%)
Dec 30, 2020 6.500 6.599 6.500 6.551 6,912 +0.00(+0.00%)
Dec 29, 2020 6.431 6.551 6.395 6.551 19,041 +0.02(+0.26%)
Dec 28, 2020 6.354 6.637 6.354 6.534 156,745 +0.20(+3.12%)
Dec 24, 2020 6.391 6.406 6.337 6.337 3,843 -0.04(-0.67%)
Dec 23, 2020 6.388 6.483 6.337 6.379 16,035 +0.04(+0.68%)
Dec 22, 2020 6.697 6.817 6.285 6.337 36,934 -0.39(-5.87%)
Dec 21, 2020 6.440 6.732 6.294 6.732 44,285 +0.19(+2.89%)
Dec 18, 2020 6.860 6.860 6.405 6.543 148,029 -0.22(-3.30%)
Dec 17, 2020 6.560 6.869 6.440 6.766 17,683 +0.17(+2.60%)
Dec 16, 2020 6.774 6.869 6.543 6.594 20,614 -0.01(-0.13%)
Dec 15, 2020 6.379 6.682 6.289 6.603 76,624 +0.24(+3.78%)
Dec 14, 2020 6.251 6.611 6.251 6.362 32,120 +0.11(+1.79%)
Dec 11, 2020 6.328 6.379 6.251 6.251 15,373 -0.11(-1.75%)
Dec 10, 2020 6.346 6.401 6.251 6.362 8,944 +0.13(+2.07%)
Dec 09, 2020 6.517 6.517 6.234 6.234 34,385 -0.25(-3.84%)
Dec 08, 2020 6.234 6.500 6.234 6.483 36,422 +0.15(+2.30%)
Dec 07, 2020 6.517 6.517 6.285 6.337 41,624 -0.05(-0.81%)
Dec 04, 2020 6.221 6.431 6.221 6.388 13,277 +0.19(+3.05%)
Dec 03, 2020 6.294 6.405 6.199 6.199 13,058 -0.15(-2.30%)
Dec 02, 2020 6.234 6.422 6.113 6.345 28,680 +0.24(+3.94%)
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.