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

Open Bank (NQ: OPBK )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Jun 01, 2020 5.376 5.376 5.120 5.120 55,836 -0.27(-5.05%)
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%)
May 01, 2020 5.894 5.944 5.692 5.843 36,461 -0.10(-1.70%)
Apr 30, 2020 6.231 6.239 5.902 5.944 27,711 -0.37(-5.87%)
Apr 29, 2020 6.290 6.479 6.189 6.315 53,454 +0.27(+4.46%)
Apr 28, 2020 6.054 6.222 5.856 6.045 24,170 +0.03(+0.56%)
Apr 27, 2020 5.860 6.062 5.763 6.012 20,957 +0.17(+2.88%)
Apr 24, 2020 5.759 5.944 5.650 5.843 47,744 -0.01(-0.14%)
Apr 23, 2020 5.995 6.121 5.608 5.852 16,076 -0.20(-3.34%)
Apr 22, 2020 5.759 6.138 5.742 6.054 24,264 +0.23(+3.90%)
Apr 21, 2020 5.650 6.146 5.639 5.827 21,247 +0.03(+0.44%)
Apr 20, 2020 6.113 6.155 5.801 5.801 18,463 -0.36(-5.87%)
Apr 17, 2020 6.079 6.197 5.892 6.163 31,473 +0.19(+3.10%)
Apr 16, 2020 5.759 5.978 5.262 5.978 50,449 +0.14(+2.45%)
Apr 15, 2020 5.961 6.121 5.759 5.835 26,358 -0.30(-4.94%)
Apr 14, 2020 6.323 6.323 6.071 6.138 19,383 -0.18(-2.80%)
Apr 13, 2020 6.517 6.601 6.231 6.315 32,088 -0.28(-4.21%)
Apr 09, 2020 6.306 6.652 6.168 6.593 45,012 +0.72(+12.18%)
Apr 08, 2020 6.071 6.071 5.683 5.877 33,431 +0.07(+1.16%)
Apr 07, 2020 5.987 6.424 5.768 5.810 16,553 -0.08(-1.43%)
Apr 06, 2020 6.332 6.332 5.810 5.894 57,026 -0.33(-5.28%)
Apr 03, 2020 5.911 6.525 5.598 6.222 50,476 +0.38(+6.48%)
Apr 02, 2020 5.987 6.433 5.658 5.843 51,365 -0.09(-1.56%)
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.