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 (%)
Dec 31, 2018 7.031 7.290 6.967 7.169 26,106 +0.14(+1.95%)
Dec 28, 2018 7.031 7.031 6.902 7.031 68,917 +0.01(+0.12%)
Dec 27, 2018 6.829 7.031 6.741 7.023 17,391 +0.15(+2.24%)
Dec 26, 2018 6.676 7.031 6.530 6.870 40,343 +0.26(+3.91%)
Dec 24, 2018 6.603 6.926 6.530 6.611 86,858 +0.04(+0.61%)
Dec 21, 2018 6.829 6.898 6.571 6.571 75,969 -0.24(-3.56%)
Dec 20, 2018 6.668 6.999 6.522 6.813 76,368 +0.23(+3.44%)
Dec 19, 2018 6.951 7.096 6.555 6.587 71,875 -0.32(-4.68%)
Dec 18, 2018 7.120 7.185 6.878 6.910 34,362 -0.11(-1.50%)
Dec 17, 2018 7.137 7.225 6.959 7.015 31,857 -0.07(-1.03%)
Dec 14, 2018 7.169 7.290 7.015 7.088 50,234 -0.11(-1.57%)
Dec 13, 2018 7.331 7.516 7.096 7.201 25,286 -0.19(-2.52%)
Dec 12, 2018 7.185 7.993 7.128 7.387 110,607 +0.15(+2.01%)
Dec 11, 2018 7.363 7.484 7.076 7.242 64,351 -0.10(-1.32%)
Dec 10, 2018 7.347 7.500 7.145 7.339 60,722 +0.02(+0.33%)
Dec 07, 2018 7.411 7.589 7.266 7.314 20,415 -0.17(-2.27%)
Dec 06, 2018 7.524 7.912 7.444 7.484 20,431 -0.02(-0.32%)
Dec 04, 2018 7.912 7.993 7.484 7.508 25,859 -0.41(-5.20%)
Dec 03, 2018 7.969 8.050 7.710 7.920 52,439 +0.08(+1.03%)
Nov 30, 2018 7.920 8.017 7.743 7.840 60,874 -0.04(-0.51%)
Nov 29, 2018 8.050 8.066 7.840 7.880 11,536 -0.15(-1.91%)
Nov 28, 2018 7.783 8.066 7.783 8.034 42,191 +0.20(+2.58%)
Nov 27, 2018 7.896 8.001 7.783 7.832 19,582 -0.06(-0.82%)
Nov 26, 2018 8.082 8.082 7.856 7.896 31,610 -0.18(-2.20%)
Nov 23, 2018 7.848 8.082 7.807 8.074 34,025 +0.15(+1.83%)
Nov 21, 2018 7.929 7.929 7.929 0 -0.03(-0.41%)
Nov 20, 2018 8.106 8.123 7.937 7.961 21,421 -0.25(-3.05%)
Nov 19, 2018 8.195 8.365 8.098 8.211 104,802 +0.06(+0.69%)
Nov 16, 2018 8.187 8.414 8.114 8.155 17,074 -0.08(-0.98%)
Nov 15, 2018 8.349 8.470 8.074 8.236 26,630 -0.09(-1.07%)
Nov 14, 2018 8.486 8.486 8.317 8.325 14,311 -0.03(-0.39%)
Nov 13, 2018 8.502 8.502 8.349 8.357 33,232 -0.02(-0.29%)
Nov 12, 2018 8.624 8.624 8.365 8.381 11,233 -0.18(-2.08%)
Nov 09, 2018 8.624 8.624 8.389 8.559 43,552 -0.06(-0.75%)
Nov 08, 2018 8.462 8.624 8.230 8.624 26,059 +0.20(+2.40%)
Nov 07, 2018 8.414 8.454 8.244 8.422 10,717 +0.12(+1.46%)
Nov 06, 2018 8.543 8.543 8.098 8.300 6,279 -0.19(-2.28%)
Nov 05, 2018 8.511 8.567 8.405 8.494 17,635 +0.06(+0.67%)
Nov 02, 2018 8.349 8.494 8.268 8.438 9,032 +0.10(+1.16%)
Nov 01, 2018 8.308 8.381 8.308 8.341 10,963 -0.05(-0.58%)
Oct 31, 2018 8.502 8.599 7.589 8.389 70,911 -0.14(-1.61%)
Oct 30, 2018 8.244 8.616 8.187 8.527 35,376 +0.28(+3.43%)
Oct 29, 2018 8.244 8.244 8.163 8.244 13,668 +0.00(+0.00%)
Oct 26, 2018 7.929 8.244 7.533 8.244 27,344 +0.04(+0.49%)
Oct 25, 2018 7.395 8.203 7.184 8.203 255,418 +0.66(+8.79%)
Oct 24, 2018 7.815 8.017 7.266 7.541 12,627 -0.27(-3.52%)
Oct 23, 2018 7.815 8.042 7.767 7.815 13,037 -0.11(-1.33%)
Oct 22, 2018 8.034 8.147 7.848 7.920 12,208 -0.02(-0.31%)
Oct 19, 2018 8.058 8.114 7.904 7.945 25,859 -0.28(-3.44%)
Oct 18, 2018 8.203 8.284 8.009 8.228 21,220 -0.02(-0.29%)
Oct 17, 2018 8.389 8.397 8.252 8.252 18,115 -0.26(-3.04%)
Oct 16, 2018 8.494 8.511 8.389 8.511 10,306 +0.02(+0.29%)
Oct 15, 2018 8.672 8.672 8.430 8.486 36,380 -0.20(-2.33%)
Oct 12, 2018 9.125 9.125 8.680 8.688 47,140 -0.36(-3.93%)
Oct 11, 2018 9.141 9.141 9.012 9.044 18,065 -0.13(-1.41%)
Oct 10, 2018 9.276 9.276 9.157 9.173 33,032 -0.06(-0.70%)
Oct 09, 2018 9.214 9.335 9.214 9.238 30,234 -0.03(-0.35%)
Oct 08, 2018 9.343 9.343 9.254 9.270 13,587 +0.03(+0.35%)
Oct 05, 2018 9.335 9.383 9.238 9.238 8,537 -0.05(-0.52%)
Oct 04, 2018 9.311 9.432 9.254 9.286 16,291 -0.07(-0.78%)
Oct 03, 2018 9.319 9.416 9.294 9.359 60,031 +0.01(+0.09%)
Oct 02, 2018 9.464 9.513 9.262 9.351 37,366 -0.07(-0.77%)
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.