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

Open Bank (NQ: OPBK )

12.37 +0.09 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2018 7.923 8.020 7.745 7.842 60,853 -0.04(-0.51%)
Nov 29, 2018 8.053 8.069 7.842 7.883 11,532 -0.15(-1.91%)
Nov 28, 2018 7.786 8.069 7.786 8.036 42,176 +0.20(+2.58%)
Nov 27, 2018 7.899 8.004 7.786 7.834 19,575 -0.06(-0.82%)
Nov 26, 2018 8.085 8.085 7.859 7.899 31,599 -0.18(-2.20%)
Nov 23, 2018 7.851 8.085 7.810 8.077 34,013 +0.15(+1.83%)
Nov 21, 2018 7.931 7.931 7.931 0 -0.03(-0.41%)
Nov 20, 2018 8.109 8.125 7.939 7.964 21,413 -0.25(-3.05%)
Nov 19, 2018 8.198 8.368 8.101 8.214 104,765 +0.06(+0.69%)
Nov 16, 2018 8.190 8.416 8.117 8.158 17,068 -0.08(-0.98%)
Nov 15, 2018 8.352 8.473 8.077 8.239 26,620 -0.09(-1.07%)
Nov 14, 2018 8.489 8.489 8.319 8.328 14,306 -0.03(-0.39%)
Nov 13, 2018 8.505 8.505 8.352 8.360 33,220 -0.02(-0.29%)
Nov 12, 2018 8.627 8.627 8.368 8.384 11,229 -0.18(-2.08%)
Nov 09, 2018 8.627 8.627 8.392 8.562 43,537 -0.06(-0.75%)
Nov 08, 2018 8.465 8.627 8.233 8.627 26,050 +0.20(+2.40%)
Nov 07, 2018 8.416 8.457 8.247 8.425 10,713 +0.12(+1.46%)
Nov 06, 2018 8.546 8.546 8.101 8.303 6,277 -0.19(-2.28%)
Nov 05, 2018 8.513 8.570 8.408 8.497 17,628 +0.06(+0.67%)
Nov 02, 2018 8.352 8.497 8.271 8.441 9,029 +0.10(+1.16%)
Nov 01, 2018 8.311 8.384 8.311 8.344 10,959 -0.05(-0.58%)
Oct 31, 2018 8.505 8.602 7.592 8.392 70,886 -0.14(-1.61%)
Oct 30, 2018 8.247 8.619 8.190 8.530 35,364 +0.28(+3.43%)
Oct 29, 2018 8.247 8.247 8.166 8.247 13,663 +0.00(+0.00%)
Oct 26, 2018 7.931 8.247 7.535 8.247 27,334 +0.04(+0.49%)
Oct 25, 2018 7.398 8.206 7.187 8.206 255,328 +0.66(+8.79%)
Oct 24, 2018 7.818 8.020 7.268 7.543 12,623 -0.27(-3.52%)
Oct 23, 2018 7.818 8.045 7.770 7.818 13,032 -0.11(-1.33%)
Oct 22, 2018 8.036 8.150 7.851 7.923 12,204 -0.02(-0.31%)
Oct 19, 2018 8.061 8.117 7.907 7.948 25,850 -0.28(-3.44%)
Oct 18, 2018 8.206 8.287 8.012 8.231 21,213 -0.02(-0.29%)
Oct 17, 2018 8.392 8.400 8.255 8.255 18,108 -0.26(-3.04%)
Oct 16, 2018 8.497 8.513 8.392 8.513 10,303 +0.02(+0.29%)
Oct 15, 2018 8.675 8.675 8.433 8.489 36,367 -0.20(-2.33%)
Oct 12, 2018 9.128 9.128 8.683 8.691 47,124 -0.36(-3.93%)
Oct 11, 2018 9.144 9.144 9.015 9.047 18,059 -0.13(-1.41%)
Oct 10, 2018 9.280 9.280 9.160 9.176 33,020 -0.06(-0.70%)
Oct 09, 2018 9.217 9.338 9.217 9.241 30,223 -0.03(-0.35%)
Oct 08, 2018 9.346 9.346 9.257 9.273 13,583 +0.03(+0.35%)
Oct 05, 2018 9.338 9.387 9.241 9.241 8,534 -0.05(-0.52%)
Oct 04, 2018 9.314 9.435 9.257 9.290 16,285 -0.07(-0.78%)
Oct 03, 2018 9.322 9.419 9.298 9.362 60,010 +0.01(+0.09%)
Oct 02, 2018 9.468 9.516 9.265 9.354 37,353 -0.07(-0.77%)
Oct 01, 2018 9.435 9.783 9.387 9.427 17,244 +0.05(+0.52%)
Sep 28, 2018 9.411 9.415 9.362 9.379 13,234 +0.05(+0.52%)
Sep 27, 2018 9.298 9.443 9.282 9.330 184,434 +0.02(+0.26%)
Sep 26, 2018 9.435 9.435 9.176 9.306 322,929 +0.05(+0.52%)
Sep 25, 2018 9.225 9.476 8.182 9.257 29,243 -0.04(-0.43%)
Sep 24, 2018 9.322 9.443 9.298 9.298 22,196 -0.18(-1.88%)
Sep 21, 2018 9.556 9.637 9.338 9.476 62,461 -0.09(-0.93%)
Sep 20, 2018 9.645 9.698 9.516 9.565 20,723 +0.03(+0.34%)
Sep 19, 2018 9.645 9.726 9.484 9.532 32,193 -0.02(-0.25%)
Sep 18, 2018 9.686 9.702 9.548 9.556 37,314 -0.06(-0.67%)
Sep 17, 2018 9.742 9.819 9.589 9.621 6,280 -0.12(-1.24%)
Sep 14, 2018 9.589 9.750 9.589 9.742 17,934 +0.07(+0.75%)
Sep 13, 2018 9.742 9.771 9.637 9.670 8,335 -0.05(-0.50%)
Sep 12, 2018 9.702 9.856 9.678 9.718 21,575 -0.03(-0.33%)
Sep 11, 2018 9.726 9.815 9.726 9.750 7,469 -0.03(-0.33%)
Sep 10, 2018 9.848 9.848 9.758 9.783 13,412 +0.02(+0.17%)
Sep 07, 2018 9.718 9.856 9.718 9.767 33,395 +0.03(+0.33%)
Sep 06, 2018 9.767 9.767 9.718 9.734 9,416 -0.02(-0.25%)
Sep 05, 2018 9.767 9.856 9.726 9.759 25,471 -0.06(-0.66%)
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.