Indicators

Open Bank (NQ: OPBK )

9.300 -0.200 (-2.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.308	5.444	5.154	5.393	30,802	+0.00(+0.00%)
May 28, 2020	5.444	5.444	5.303	5.393	168,269	-0.05(-0.94%)
May 27, 2020	5.274	5.444	5.240	5.444	66,204	+0.23(+4.40%)
May 26, 2020	5.248	5.274	5.065	5.214	40,648	+0.05(+0.99%)
May 22, 2020	5.308	5.393	5.018	5.163	92,643	-0.14(-2.57%)
May 21, 2020	5.248	5.427	5.167	5.299	24,063	-0.07(-1.27%)
May 20, 2020	5.120	5.367	5.120	5.367	24,367	+0.34(+6.77%)
May 19, 2020	5.393	5.478	5.027	5.027	34,467	-0.48(-8.66%)
May 18, 2020	5.384	5.724	5.384	5.503	47,992	+0.27(+5.20%)
May 15, 2020	5.035	5.291	4.891	5.231	25,041	+0.29(+5.85%)
May 14, 2020	5.223	5.223	4.712	4.942	52,282	-0.16(-3.17%)
May 13, 2020	5.103	5.495	4.797	5.103	73,614	-0.09(-1.64%)
May 12, 2020	5.350	5.435	5.189	5.189	40,815	-0.23(-4.24%)
May 11, 2020	5.520	5.667	5.342	5.418	70,546	-0.20(-3.48%)
May 08, 2020	5.529	5.733	5.359	5.614	114,393	+0.04(+0.76%)
May 07, 2020	5.614	5.737	5.503	5.571	43,474	+0.01(+0.15%)
May 06, 2020	5.809	5.852	5.529	5.563	42,574	-0.27(-4.66%)
May 05, 2020	6.062	6.214	5.827	5.835	79,650	-0.19(-3.08%)
May 04, 2020	5.725	6.020	5.725	6.020	20,237	+0.18(+3.03%)

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.