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

Open Bank (NQ: OPBK )

12.64 -0.11 (-0.86%)
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 (%)
Mar 31, 2020 6.092 6.200 5.918 6.200 61,699 +0.18(+3.04%)
Mar 30, 2020 5.643 6.017 5.369 6.017 30,962 +0.36(+6.31%)
Mar 27, 2020 5.893 6.209 5.652 5.660 31,523 -0.86(-13.25%)
Mar 26, 2020 5.955 7.289 5.955 6.524 56,583 +0.58(+9.79%)
Mar 25, 2020 5.818 6.092 5.818 5.943 50,519 +0.16(+2.73%)
Mar 24, 2020 6.067 6.209 5.627 5.785 48,782 -0.12(-1.97%)
Mar 23, 2020 5.652 5.959 5.496 5.901 89,316 +0.29(+5.19%)
Mar 20, 2020 5.485 5.743 5.394 5.610 110,572 +0.20(+3.69%)
Mar 19, 2020 5.627 6.254 5.031 5.411 121,245 -0.16(-2.84%)
Mar 18, 2020 5.652 6.371 5.569 5.569 119,262 -0.27(-4.69%)
Mar 17, 2020 5.743 6.159 5.602 5.843 96,341 +0.28(+5.08%)
Mar 16, 2020 5.610 6.524 5.402 5.560 248,410 -0.35(-5.91%)
Mar 13, 2020 5.818 6.026 5.635 5.909 181,560 +0.27(+4.87%)
Mar 12, 2020 6.076 6.570 5.469 5.635 80,262 -0.79(-12.29%)
Mar 11, 2020 6.915 6.998 6.225 6.425 46,983 -0.47(-6.76%)
Mar 10, 2020 6.699 7.163 6.566 6.890 130,642 +0.35(+5.34%)
Mar 09, 2020 6.890 7.198 6.483 6.541 278,584 -0.73(-10.06%)
Mar 06, 2020 7.015 7.804 6.927 7.272 58,474 -0.07(-0.91%)
Mar 05, 2020 7.681 7.684 7.289 7.339 46,409 -0.31(-4.02%)
Mar 04, 2020 7.468 7.713 7.468 7.646 15,995 +0.17(+2.22%)
Mar 03, 2020 7.821 7.929 7.480 7.480 39,930 -0.42(-5.26%)
Mar 02, 2020 7.547 8.184 7.547 7.896 64,037 +0.54(+7.34%)
Feb 28, 2020 6.898 7.821 6.898 7.355 74,356 -0.29(-3.80%)
Feb 27, 2020 7.979 8.095 7.646 7.646 51,358 -0.35(-4.37%)
Feb 26, 2020 8.220 8.270 7.921 7.995 13,496 -0.12(-1.54%)
Feb 25, 2020 8.328 8.336 7.921 8.120 114,734 -0.18(-2.20%)
Feb 24, 2020 8.320 8.361 8.228 8.303 81,875 -0.09(-1.09%)
Feb 21, 2020 8.419 8.461 8.361 8.394 33,448 -0.02(-0.30%)
Feb 20, 2020 8.403 8.444 8.386 8.419 14,003 +0.02(+0.30%)
Feb 19, 2020 8.419 8.461 8.386 8.394 24,796 -0.01(-0.10%)
Feb 18, 2020 8.386 8.440 8.353 8.403 83,419 +0.03(+0.40%)
Feb 14, 2020 8.311 8.386 8.311 8.369 13,596 +0.03(+0.40%)
Feb 13, 2020 8.295 8.345 8.253 8.336 45,867 +0.02(+0.30%)
Feb 12, 2020 8.345 8.345 8.270 8.311 40,891 +0.06(+0.70%)
Feb 11, 2020 8.345 8.345 8.249 8.253 45,532 -0.06(-0.70%)
Feb 10, 2020 8.910 8.910 8.228 8.311 55,737 +0.01(+0.10%)
Feb 07, 2020 8.274 8.315 8.270 8.303 44,878 +0.06(+0.71%)
Feb 06, 2020 8.311 8.320 8.245 8.245 30,355 -0.10(-1.20%)
Feb 05, 2020 8.419 8.461 8.345 8.345 26,154 -0.02(-0.30%)
Feb 04, 2020 8.369 8.452 8.303 8.369 21,492 +0.08(+1.00%)
Feb 03, 2020 8.320 8.378 8.221 8.287 314,433 +0.04(+0.50%)
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%)
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.