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

Open Bank (NQ: OPBK )

9.800 +0.200 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 5.784 5.912 5.690 5.869 136,293 +0.04(+0.73%)
Jun 29, 2020 5.733 5.831 5.690 5.826 67,540 +0.08(+1.33%)
Jun 26, 2020 5.733 5.750 5.512 5.750 238,897 +0.03(+0.60%)
Jun 25, 2020 5.614 5.716 5.537 5.716 35,819 +0.06(+1.05%)
Jun 24, 2020 5.690 5.767 5.537 5.656 43,735 -0.15(-2.64%)
Jun 23, 2020 5.912 5.958 5.750 5.809 42,005 -0.06(-1.01%)
Jun 22, 2020 5.707 5.975 5.588 5.869 30,604 +0.11(+1.92%)
Jun 19, 2020 5.665 5.792 5.537 5.758 136,378 +0.11(+1.96%)
Jun 18, 2020 5.771 5.868 5.546 5.648 30,233 -0.18(-3.07%)
Jun 17, 2020 5.860 5.954 5.826 5.826 18,275 -0.17(-2.84%)
Jun 16, 2020 5.809 6.094 5.550 5.997 19,997 +0.31(+5.38%)
Jun 15, 2020 5.435 5.792 5.359 5.690 54,476 +0.20(+3.72%)
Jun 12, 2020 5.478 5.588 5.359 5.486 45,028 +0.16(+3.04%)
Jun 11, 2020 5.767 5.767 5.240 5.325 70,793 -0.58(-9.80%)
Jun 10, 2020 6.201 6.201 5.809 5.903 32,555 -0.20(-3.21%)
Jun 09, 2020 6.022 6.375 5.758 6.099 54,650 +0.06(+0.99%)
Jun 08, 2020 5.741 6.566 5.712 6.039 92,264 +0.36(+6.29%)
Jun 05, 2020 5.444 5.741 5.427 5.682 94,759 +0.34(+6.37%)
Jun 04, 2020 5.333 5.444 5.231 5.342 55,252 -0.03(-0.48%)
Jun 03, 2020 5.350 5.444 5.308 5.367 69,698 +0.12(+2.27%)
Jun 02, 2020 5.154 5.444 5.154 5.248 70,652 +0.13(+2.49%)
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.