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

Open Bank (NQ: OPBK )

12.64 -0.11 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 8.652 8.738 8.547 8.719 26,095 +0.14(+1.67%)
Sep 28, 2023 8.633 8.757 8.576 8.576 6,323 -0.05(-0.55%)
Sep 27, 2023 8.690 8.695 8.623 8.623 3,810 -0.10(-1.09%)
Sep 26, 2023 8.795 8.957 8.719 8.719 22,380 -0.10(-1.08%)
Sep 25, 2023 8.766 8.823 8.814 8.814 5,796 -0.08(-0.86%)
Sep 22, 2023 8.842 8.895 8.779 8.890 30,179 +0.08(+0.86%)
Sep 21, 2023 8.852 8.957 8.814 8.814 44,686 -0.08(-0.86%)
Sep 20, 2023 8.900 9.023 8.890 8.890 5,369 -0.10(-1.06%)
Sep 19, 2023 8.871 8.985 8.814 8.985 20,894 +0.04(+0.43%)
Sep 18, 2023 8.747 8.947 8.747 8.947 14,608 +0.01(+0.11%)
Sep 15, 2023 8.900 8.985 8.719 8.938 16,899 +0.03(+0.32%)
Sep 14, 2023 8.881 8.909 8.814 8.909 20,758 -0.02(-0.21%)
Sep 13, 2023 8.890 8.928 8.870 8.928 10,874 +0.10(+1.08%)
Sep 12, 2023 8.909 8.933 8.777 8.833 8,549 -0.03(-0.32%)
Sep 11, 2023 8.966 8.966 8.785 8.861 24,216 -0.06(-0.64%)
Sep 08, 2023 8.842 8.919 8.842 8.919 3,845 +0.08(+0.86%)
Sep 07, 2023 8.985 8.985 8.728 8.842 21,877 -0.16(-1.80%)
Sep 06, 2023 8.966 9.033 8.918 9.004 16,315 +0.07(+0.75%)
Sep 05, 2023 9.109 9.185 8.938 8.938 21,542 -0.13(-1.47%)
Sep 01, 2023 9.004 9.147 9.004 9.071 11,205 +0.08(+0.85%)
Aug 31, 2023 8.957 9.052 8.940 8.995 9,555 +0.03(+0.32%)
Aug 30, 2023 9.214 9.214 8.966 8.966 14,316 -0.24(-2.59%)
Aug 29, 2023 9.147 9.338 9.100 9.204 45,430 +0.21(+2.33%)
Aug 28, 2023 9.023 9.090 8.957 8.995 3,821 +0.02(+0.21%)
Aug 25, 2023 9.052 9.281 8.938 8.976 8,466 -0.08(-0.84%)
Aug 24, 2023 9.109 9.300 8.957 9.052 7,409 +0.03(+0.32%)
Aug 23, 2023 8.947 9.176 8.947 9.023 3,705 +0.04(+0.42%)
Aug 22, 2023 9.157 9.252 8.976 8.985 10,536 -0.16(-1.77%)
Aug 21, 2023 9.243 9.243 9.147 9.147 5,660 -0.10(-1.03%)
Aug 18, 2023 9.166 9.357 9.166 9.243 15,461 -0.03(-0.31%)
Aug 17, 2023 9.262 9.414 9.214 9.271 19,376 -0.04(-0.41%)
Aug 16, 2023 9.386 9.490 9.276 9.309 58,685 -0.03(-0.31%)
Aug 15, 2023 9.567 9.614 9.338 9.338 74,287 -0.19(-2.00%)
Aug 14, 2023 9.576 9.681 9.415 9.528 22,396 +0.00(+0.00%)
Aug 11, 2023 9.452 9.724 9.452 9.528 33,069 +0.10(+1.11%)
Aug 10, 2023 9.386 9.767 9.386 9.424 38,161 -0.25(-2.56%)
Aug 09, 2023 9.814 9.948 9.528 9.671 69,369 -0.11(-1.17%)
Aug 08, 2023 9.739 9.823 9.625 9.786 17,197 +0.01(+0.10%)
Aug 07, 2023 9.409 9.776 9.400 9.776 31,861 +0.44(+4.74%)
Aug 04, 2023 9.239 9.475 9.239 9.334 45,992 +0.13(+1.43%)
Aug 03, 2023 9.084 9.367 9.084 9.202 19,641 +0.09(+1.03%)
Aug 02, 2023 8.834 9.117 8.731 9.108 38,216 +0.07(+0.73%)
Aug 01, 2023 9.346 9.346 8.976 9.042 38,331 -0.18(-1.94%)
Jul 31, 2023 9.447 9.484 9.221 9.221 15,409 -0.17(-1.81%)
Jul 28, 2023 9.030 9.390 9.030 9.390 67,824 +0.32(+3.53%)
Jul 27, 2023 9.098 9.169 8.995 9.070 18,361 -0.08(-0.93%)
Jul 26, 2023 8.957 9.324 8.957 9.155 37,931 +0.19(+2.10%)
Jul 25, 2023 8.966 9.023 8.966 8.966 19,234 -0.08(-0.83%)
Jul 24, 2023 8.834 9.042 8.816 9.042 62,826 +0.36(+4.12%)
Jul 21, 2023 8.731 8.769 8.656 8.684 29,651 +0.05(+0.55%)
Jul 20, 2023 8.693 8.797 8.637 8.637 142,942 -0.08(-0.97%)
Jul 19, 2023 8.703 8.806 8.627 8.721 15,159 -0.02(-0.22%)
Jul 18, 2023 8.674 8.933 8.580 8.740 30,167 +0.20(+2.32%)
Jul 17, 2023 8.429 8.608 8.420 8.543 23,079 +0.05(+0.55%)
Jul 14, 2023 8.769 8.834 8.434 8.495 28,192 -0.22(-2.49%)
Jul 13, 2023 8.514 8.712 8.514 8.712 18,931 +0.28(+3.35%)
Jul 12, 2023 8.316 8.477 8.307 8.429 24,573 +0.20(+2.46%)
Jul 11, 2023 8.015 8.269 7.987 8.227 27,371 +0.16(+2.04%)
Jul 10, 2023 8.090 8.364 8.034 8.062 30,555 +0.00(+0.00%)
Jul 07, 2023 7.874 8.175 7.874 8.062 24,427 +0.21(+2.64%)
Jul 06, 2023 7.883 7.883 7.704 7.855 34,105 -0.02(-0.24%)
Jul 05, 2023 7.874 8.006 7.874 7.874 31,979 -0.04(-0.48%)
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.