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

Open Bank (NQ: OPBK )

10.24 UNCHANGED
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 (%)
Jan 31, 2024 11.08 11.27 10.78 10.78 89,808 -0.37(-3.28%)
Jan 30, 2024 11.13 11.35 11.09 11.14 21,856 +0.01(+0.09%)
Jan 29, 2024 11.24 11.27 11.09 11.13 31,462 -0.08(-0.70%)
Jan 26, 2024 10.74 11.25 10.39 11.21 32,257 +0.26(+2.34%)
Jan 25, 2024 10.96 11.02 10.89 10.96 27,100 +0.04(+0.36%)
Jan 24, 2024 11.00 11.03 10.86 10.92 46,980 +0.08(+0.73%)
Jan 23, 2024 10.91 10.99 10.82 10.84 17,469 -0.09(-0.81%)
Jan 22, 2024 10.87 11.03 10.87 10.93 30,749 +0.10(+0.91%)
Jan 19, 2024 10.62 10.84 10.60 10.83 42,852 +0.26(+2.43%)
Jan 18, 2024 10.66 10.74 10.49 10.57 44,572 -0.05(-0.47%)
Jan 17, 2024 10.74 10.74 10.62 10.62 17,873 -0.14(-1.29%)
Jan 16, 2024 10.72 10.85 10.66 10.76 24,487 -0.05(-0.46%)
Jan 12, 2024 10.85 10.95 10.75 10.81 26,270 +0.03(+0.28%)
Jan 11, 2024 10.71 10.99 10.62 10.78 84,437 +0.10(+0.93%)
Jan 10, 2024 10.71 10.84 10.63 10.68 70,656 -0.09(-0.83%)
Jan 09, 2024 10.71 10.82 10.66 10.77 19,051 +0.02(+0.18%)
Jan 08, 2024 10.67 10.76 10.60 10.75 13,756 +0.11(+1.07%)
Jan 05, 2024 10.64 10.70 10.60 10.63 34,885 -0.06(-0.60%)
Jan 04, 2024 10.81 10.86 10.59 10.70 35,770 +0.02(+0.19%)
Jan 03, 2024 10.89 10.98 10.53 10.68 28,004 -0.20(-1.82%)
Jan 02, 2024 10.79 10.91 10.78 10.88 12,898 +0.06(+0.55%)
Dec 29, 2023 10.87 10.88 10.76 10.82 8,537 -0.07(-0.64%)
Dec 28, 2023 10.92 10.97 10.85 10.89 4,058 -0.01(-0.09%)
Dec 27, 2023 11.00 11.04 10.90 10.90 18,069 -0.08(-0.72%)
Dec 26, 2023 10.92 11.00 10.88 10.98 6,648 +0.07(+0.63%)
Dec 22, 2023 10.99 11.08 10.88 10.91 10,782 -0.06(-0.54%)
Dec 21, 2023 10.89 10.98 10.73 10.97 25,152 +0.09(+0.82%)
Dec 20, 2023 10.87 11.05 10.81 10.88 72,614 -0.04(-0.36%)
Dec 19, 2023 10.61 10.97 10.52 10.92 43,237 +0.20(+1.84%)
Dec 18, 2023 10.39 10.75 10.32 10.72 44,264 +0.35(+3.33%)
Dec 15, 2023 10.08 10.37 10.03 10.37 59,870 +0.31(+3.04%)
Dec 14, 2023 9.217 10.15 9.217 10.07 137,828 +1.03(+11.37%)
Dec 13, 2023 9.345 9.651 8.999 9.039 135,565 -0.31(-3.28%)
Dec 12, 2023 9.355 9.424 9.345 9.345 13,257 -0.04(-0.42%)
Dec 11, 2023 9.414 9.414 9.335 9.385 12,354 +0.00(+0.00%)
Dec 08, 2023 9.335 9.385 9.237 9.385 15,631 +0.15(+1.60%)
Dec 07, 2023 9.296 9.345 9.197 9.237 6,386 +0.05(+0.54%)
Dec 06, 2023 9.237 9.533 9.108 9.187 25,540 +0.01(+0.11%)
Dec 05, 2023 9.671 9.691 9.177 9.177 16,462 -0.37(-3.83%)
Dec 04, 2023 9.197 9.543 9.148 9.543 21,600 +0.33(+3.54%)
Dec 01, 2023 9.108 9.237 8.920 9.217 18,250 +0.10(+1.08%)
Nov 30, 2023 9.177 9.355 8.940 9.118 23,481 +0.01(+0.11%)
Nov 29, 2023 8.545 9.187 8.545 9.108 26,596 +0.49(+5.73%)
Nov 28, 2023 8.585 8.624 8.466 8.614 23,999 +0.07(+0.81%)
Nov 27, 2023 8.555 8.723 8.540 8.545 56,915 -0.11(-1.26%)
Nov 24, 2023 8.594 8.871 8.555 8.654 20,481 +0.11(+1.27%)
Nov 22, 2023 8.515 8.693 8.436 8.545 37,051 +0.05(+0.58%)
Nov 21, 2023 8.525 8.585 8.436 8.496 18,074 -0.03(-0.35%)
Nov 20, 2023 8.585 8.585 8.486 8.525 33,735 +0.06(+0.70%)
Nov 17, 2023 8.427 8.565 8.367 8.466 32,483 +0.12(+1.42%)
Nov 16, 2023 8.486 8.486 8.308 8.347 32,763 -0.10(-1.17%)
Nov 15, 2023 8.436 8.594 8.436 8.446 45,511 +0.01(+0.12%)
Nov 14, 2023 8.268 8.585 8.268 8.436 61,493 +0.14(+1.67%)
Nov 13, 2023 8.328 8.417 8.259 8.298 11,707 -0.09(-1.06%)
Nov 10, 2023 8.358 8.427 8.332 8.387 10,280 -0.03(-0.35%)
Nov 09, 2023 8.377 8.476 8.288 8.417 13,788 -0.03(-0.35%)
Nov 08, 2023 8.377 8.486 8.367 8.446 16,946 +0.04(+0.47%)
Nov 07, 2023 8.290 8.494 8.222 8.407 24,708 +0.08(+0.94%)
Nov 06, 2023 8.261 8.426 8.261 8.329 33,236 +0.08(+0.94%)
Nov 03, 2023 8.319 8.368 8.251 8.251 43,904 -0.02(-0.24%)
Nov 02, 2023 8.251 8.378 8.163 8.270 35,590 +0.02(+0.24%)
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.