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

Open Bank (NQ: OPBK )

9.150 +0.150 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 9.080 9.170 8.970 9.150 24,865 +0.15(+1.67%)
Sep 28, 2023 9.060 9.190 9.000 9.000 6,025 -0.05(-0.55%)
Sep 27, 2023 9.120 9.125 9.050 9.050 3,631 -0.10(-1.09%)
Sep 26, 2023 9.230 9.400 9.150 9.150 21,325 -0.10(-1.08%)
Sep 25, 2023 9.200 9.260 9.250 9.250 5,523 -0.08(-0.86%)
Sep 22, 2023 9.280 9.335 9.213 9.330 28,756 +0.08(+0.86%)
Sep 21, 2023 9.290 9.400 9.250 9.250 42,579 -0.08(-0.86%)
Sep 20, 2023 9.340 9.470 9.330 9.330 5,116 -0.10(-1.06%)
Sep 19, 2023 9.310 9.430 9.250 9.430 19,909 +0.04(+0.43%)
Sep 18, 2023 9.180 9.390 9.180 9.390 13,920 +0.01(+0.11%)
Sep 15, 2023 9.340 9.430 9.150 9.380 16,103 +0.03(+0.32%)
Sep 14, 2023 9.320 9.350 9.250 9.350 19,780 -0.02(-0.21%)
Sep 13, 2023 9.330 9.370 9.309 9.370 10,362 +0.10(+1.08%)
Sep 12, 2023 9.350 9.375 9.211 9.270 8,146 -0.03(-0.32%)
Sep 11, 2023 9.410 9.410 9.220 9.300 23,075 -0.06(-0.64%)
Sep 08, 2023 9.280 9.360 9.280 9.360 3,664 +0.08(+0.86%)
Sep 07, 2023 9.430 9.430 9.160 9.280 20,846 -0.17(-1.80%)
Sep 06, 2023 9.410 9.480 9.360 9.450 15,546 +0.07(+0.75%)
Sep 05, 2023 9.560 9.640 9.380 9.380 20,527 -0.14(-1.47%)
Sep 01, 2023 9.450 9.600 9.450 9.520 10,677 +0.08(+0.85%)
Aug 31, 2023 9.400 9.500 9.382 9.440 9,105 +0.03(+0.32%)
Aug 30, 2023 9.670 9.670 9.410 9.410 13,641 -0.25(-2.59%)
Aug 29, 2023 9.600 9.800 9.550 9.660 43,288 +0.22(+2.33%)
Aug 28, 2023 9.470 9.540 9.400 9.440 3,641 +0.02(+0.21%)
Aug 25, 2023 9.500 9.740 9.380 9.420 8,067 -0.08(-0.84%)
Aug 24, 2023 9.560 9.760 9.400 9.500 7,060 +0.03(+0.32%)
Aug 23, 2023 9.390 9.630 9.390 9.470 3,531 +0.04(+0.42%)
Aug 22, 2023 9.610 9.710 9.420 9.430 10,040 -0.17(-1.77%)
Aug 21, 2023 9.700 9.700 9.600 9.600 5,394 -0.10(-1.03%)
Aug 18, 2023 9.620 9.820 9.620 9.700 14,732 -0.03(-0.31%)
Aug 17, 2023 9.720 9.880 9.670 9.730 18,463 -0.04(-0.41%)
Aug 16, 2023 9.850 9.960 9.735 9.770 55,918 -0.03(-0.31%)
Aug 15, 2023 10.04 10.09 9.800 9.800 70,785 -0.20(-2.00%)
Aug 14, 2023 10.05 10.16 9.881 10.00 21,340 +0.00(+0.00%)
Aug 11, 2023 9.920 10.21 9.920 10.00 31,510 +0.11(+1.11%)
Aug 10, 2023 9.850 10.25 9.850 9.890 36,362 -0.26(-2.56%)
Aug 09, 2023 10.30 10.44 10.00 10.15 66,098 -0.12(-1.17%)
Aug 08, 2023 10.22 10.31 10.10 10.27 16,386 +0.01(+0.10%)
Aug 07, 2023 9.875 10.26 9.865 10.26 30,358 +0.46(+4.74%)
Aug 04, 2023 9.697 9.944 9.697 9.796 43,824 +0.14(+1.43%)
Aug 03, 2023 9.534 9.830 9.534 9.657 18,715 +0.10(+1.03%)
Aug 02, 2023 9.272 9.568 9.163 9.558 36,414 +0.07(+0.73%)
Aug 01, 2023 9.809 9.809 9.420 9.489 36,523 -0.19(-1.94%)
Jul 31, 2023 9.914 9.954 9.677 9.677 14,682 -0.18(-1.81%)
Jul 28, 2023 9.477 9.855 9.477 9.855 64,626 +0.34(+3.53%)
Jul 27, 2023 9.548 9.623 9.440 9.519 17,496 -0.09(-0.93%)
Jul 26, 2023 9.400 9.786 9.400 9.608 36,142 +0.20(+2.10%)
Jul 25, 2023 9.410 9.469 9.410 9.410 18,327 -0.08(-0.83%)
Jul 24, 2023 9.272 9.489 9.252 9.489 59,864 +0.38(+4.12%)
Jul 21, 2023 9.163 9.202 9.084 9.114 28,253 +0.05(+0.55%)
Jul 20, 2023 9.123 9.232 9.064 9.064 136,202 -0.09(-0.97%)
Jul 19, 2023 9.133 9.242 9.054 9.153 14,444 -0.02(-0.22%)
Jul 18, 2023 9.104 9.375 9.005 9.173 28,744 +0.21(+2.32%)
Jul 17, 2023 8.847 9.034 8.837 8.965 21,990 +0.05(+0.55%)
Jul 14, 2023 9.202 9.272 8.852 8.916 26,863 -0.23(-2.49%)
Jul 13, 2023 8.936 9.143 8.936 9.143 18,038 +0.30(+3.35%)
Jul 12, 2023 8.728 8.896 8.718 8.847 23,414 +0.21(+2.46%)
Jul 11, 2023 8.412 8.679 8.382 8.634 26,081 +0.17(+2.04%)
Jul 10, 2023 8.491 8.777 8.431 8.461 29,114 +0.00(+0.00%)
Jul 07, 2023 8.263 8.580 8.263 8.461 23,275 +0.22(+2.64%)
Jul 06, 2023 8.273 8.273 8.086 8.244 32,497 -0.02(-0.24%)
Jul 05, 2023 8.263 8.402 8.263 8.263 30,471 -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.