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

Open Bank (NQ: OPBK )

10.24 +0.53 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2020 6.305 6.314 5.973 6.016 27,384 -0.37(-5.87%)
Apr 29, 2020 6.365 6.557 6.263 6.391 52,822 +0.27(+4.46%)
Apr 28, 2020 6.126 6.297 5.926 6.118 23,884 +0.03(+0.56%)
Apr 27, 2020 5.930 6.135 5.832 6.084 20,709 +0.17(+2.88%)
Apr 24, 2020 5.828 6.016 5.717 5.913 47,179 -0.01(-0.14%)
Apr 23, 2020 6.067 6.195 5.675 5.922 15,886 -0.20(-3.34%)
Apr 22, 2020 5.828 6.212 5.811 6.126 23,976 +0.23(+3.90%)
Apr 21, 2020 5.717 6.220 5.706 5.896 20,996 +0.03(+0.44%)
Apr 20, 2020 6.186 6.229 5.871 5.871 18,245 -0.37(-5.87%)
Apr 17, 2020 6.152 6.271 5.963 6.237 31,100 +0.19(+3.10%)
Apr 16, 2020 5.828 6.050 5.325 6.050 49,852 +0.14(+2.45%)
Apr 15, 2020 6.033 6.195 5.828 5.905 26,046 -0.31(-4.94%)
Apr 14, 2020 6.399 6.399 6.143 6.212 19,154 -0.18(-2.80%)
Apr 13, 2020 6.595 6.680 6.305 6.391 31,708 -0.28(-4.21%)
Apr 09, 2020 6.382 6.731 6.241 6.672 44,480 +0.72(+12.18%)
Apr 08, 2020 6.143 6.143 5.751 5.947 33,036 +0.07(+1.16%)
Apr 07, 2020 6.058 6.501 5.837 5.879 16,357 -0.09(-1.43%)
Apr 06, 2020 6.408 6.408 5.879 5.964 56,351 -0.33(-5.28%)
Apr 03, 2020 5.982 6.604 5.665 6.297 49,878 +0.38(+6.48%)
Apr 02, 2020 6.058 6.510 5.726 5.913 50,757 -0.09(-1.56%)
Apr 01, 2020 5.803 6.220 5.385 6.007 46,549 -0.35(-5.50%)
Mar 31, 2020 6.246 6.356 6.067 6.356 60,183 +0.19(+3.04%)
Mar 30, 2020 5.786 6.169 5.504 6.169 30,201 +0.37(+6.31%)
Mar 27, 2020 6.041 6.365 5.794 5.803 30,748 -0.89(-13.25%)
Mar 26, 2020 6.105 7.473 6.105 6.689 55,192 +0.60(+9.79%)
Mar 25, 2020 5.964 6.246 5.964 6.092 49,277 +0.16(+2.73%)
Mar 24, 2020 6.220 6.365 5.768 5.930 47,583 -0.12(-1.97%)
Mar 23, 2020 5.794 6.109 5.634 6.050 87,121 +0.30(+5.19%)
Mar 20, 2020 5.624 5.888 5.530 5.751 107,855 +0.20(+3.69%)
Mar 19, 2020 5.768 6.412 5.158 5.547 118,265 -0.16(-2.84%)
Mar 18, 2020 5.794 6.531 5.709 5.709 116,331 -0.28(-4.69%)
Mar 17, 2020 5.888 6.314 5.743 5.990 93,973 +0.29(+5.08%)
Mar 16, 2020 5.751 6.689 5.538 5.700 242,304 -0.36(-5.91%)
Mar 13, 2020 5.964 6.177 5.777 6.058 177,098 +0.28(+4.87%)
Mar 12, 2020 6.229 6.736 5.607 5.777 78,289 -0.81(-12.29%)
Mar 11, 2020 7.089 7.174 6.382 6.586 45,828 -0.48(-6.76%)
Mar 10, 2020 6.868 7.344 6.731 7.064 127,431 +0.36(+5.34%)
Mar 09, 2020 7.064 7.379 6.646 6.706 271,738 -0.75(-10.06%)
Mar 06, 2020 7.191 8.001 7.102 7.456 57,037 -0.07(-0.91%)
Mar 05, 2020 7.874 7.877 7.473 7.524 45,268 -0.32(-4.02%)
Mar 04, 2020 7.656 7.907 7.656 7.839 15,602 +0.17(+2.22%)
Mar 03, 2020 8.018 8.129 7.669 7.669 38,948 -0.43(-5.26%)
Mar 02, 2020 7.737 8.390 7.737 8.095 62,463 +0.55(+7.34%)
Feb 28, 2020 7.072 8.018 7.072 7.541 72,529 -0.30(-3.80%)
Feb 27, 2020 8.180 8.299 7.839 7.839 50,095 -0.36(-4.37%)
Feb 26, 2020 8.427 8.478 8.120 8.197 13,164 -0.13(-1.54%)
Feb 25, 2020 8.538 8.546 8.120 8.325 111,914 -0.19(-2.20%)
Feb 24, 2020 8.529 8.572 8.435 8.512 79,863 -0.09(-1.09%)
Feb 21, 2020 8.631 8.674 8.572 8.606 32,626 -0.03(-0.30%)
Feb 20, 2020 8.614 8.657 8.597 8.631 13,659 +0.03(+0.30%)
Feb 19, 2020 8.631 8.674 8.597 8.606 24,187 -0.01(-0.10%)
Feb 18, 2020 8.597 8.653 8.563 8.614 81,369 +0.03(+0.40%)
Feb 14, 2020 8.521 8.597 8.521 8.580 13,261 +0.03(+0.40%)
Feb 13, 2020 8.504 8.555 8.461 8.546 44,740 +0.03(+0.30%)
Feb 12, 2020 8.555 8.555 8.478 8.521 39,886 +0.06(+0.70%)
Feb 11, 2020 8.555 8.555 8.457 8.461 44,413 -0.06(-0.70%)
Feb 10, 2020 9.134 9.134 8.435 8.521 54,367 +0.01(+0.10%)
Feb 07, 2020 8.482 8.525 8.478 8.512 43,775 +0.06(+0.71%)
Feb 06, 2020 8.521 8.529 8.453 8.453 29,609 -0.10(-1.20%)
Feb 05, 2020 8.631 8.674 8.555 8.555 25,512 -0.03(-0.30%)
Feb 04, 2020 8.580 8.665 8.513 8.580 20,964 +0.08(+1.00%)
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.