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

Open Bank (NQ: OPBK )

9.750 -0.100 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 8.027 8.125 7.847 7.945 60,068 -0.04(-0.51%)
Nov 29, 2018 8.158 8.174 7.945 7.986 11,383 -0.16(-1.91%)
Nov 28, 2018 7.888 8.174 7.888 8.141 41,633 +0.20(+2.58%)
Nov 27, 2018 8.002 8.109 7.888 7.937 19,323 -0.07(-0.82%)
Nov 26, 2018 8.191 8.191 7.961 8.002 31,191 -0.18(-2.20%)
Nov 23, 2018 7.953 8.191 7.912 8.182 33,575 +0.15(+1.83%)
Nov 21, 2018 8.035 8.035 8.035 0 -0.03(-0.41%)
Nov 20, 2018 8.215 8.232 8.043 8.068 21,137 -0.25(-3.05%)
Nov 19, 2018 8.305 8.477 8.207 8.322 103,414 +0.06(+0.69%)
Nov 16, 2018 8.297 8.526 8.223 8.264 16,848 -0.08(-0.98%)
Nov 15, 2018 8.461 8.584 8.182 8.346 26,277 -0.09(-1.07%)
Nov 14, 2018 8.600 8.600 8.428 8.436 14,122 -0.03(-0.39%)
Nov 13, 2018 8.617 8.617 8.461 8.469 32,792 -0.02(-0.29%)
Nov 12, 2018 8.739 8.739 8.477 8.494 11,084 -0.18(-2.08%)
Nov 09, 2018 8.739 8.739 8.502 8.674 42,976 -0.07(-0.75%)
Nov 08, 2018 8.576 8.739 8.341 8.739 25,714 +0.20(+2.40%)
Nov 07, 2018 8.526 8.567 8.354 8.535 10,575 +0.12(+1.46%)
Nov 06, 2018 8.657 8.657 8.207 8.412 6,196 -0.20(-2.28%)
Nov 05, 2018 8.625 8.682 8.518 8.608 17,401 +0.06(+0.67%)
Nov 02, 2018 8.461 8.608 8.379 8.551 8,912 +0.10(+1.16%)
Nov 01, 2018 8.420 8.494 8.420 8.453 10,818 -0.05(-0.58%)
Oct 31, 2018 8.617 8.715 7.691 8.502 69,972 -0.14(-1.61%)
Oct 30, 2018 8.354 8.731 8.297 8.641 34,908 +0.29(+3.43%)
Oct 29, 2018 8.354 8.354 8.273 8.354 13,487 +0.00(+0.00%)
Oct 26, 2018 8.035 8.354 7.634 8.354 26,982 +0.04(+0.49%)
Oct 25, 2018 7.494 8.313 7.281 8.313 252,036 +0.67(+8.79%)
Oct 24, 2018 7.920 8.125 7.363 7.642 12,460 -0.28(-3.52%)
Oct 23, 2018 7.920 8.150 7.871 7.920 12,864 -0.11(-1.33%)
Oct 22, 2018 8.141 8.256 7.953 8.027 12,046 -0.02(-0.31%)
Oct 19, 2018 8.166 8.223 8.010 8.051 25,517 -0.29(-3.44%)
Oct 18, 2018 8.313 8.395 8.117 8.338 20,939 -0.02(-0.29%)
Oct 17, 2018 8.502 8.510 8.363 8.363 17,875 -0.26(-3.04%)
Oct 16, 2018 8.608 8.625 8.502 8.625 10,170 +0.02(+0.29%)
Oct 15, 2018 8.789 8.789 8.543 8.600 35,898 -0.20(-2.33%)
Oct 12, 2018 9.247 9.247 8.797 8.805 46,516 -0.36(-3.93%)
Oct 11, 2018 9.264 9.264 9.133 9.165 17,826 -0.13(-1.41%)
Oct 10, 2018 9.401 9.401 9.280 9.296 32,594 -0.07(-0.70%)
Oct 09, 2018 9.337 9.460 9.337 9.362 29,834 -0.03(-0.35%)
Oct 08, 2018 9.468 9.468 9.378 9.395 13,408 +0.03(+0.35%)
Oct 05, 2018 9.460 9.509 9.362 9.362 8,424 -0.05(-0.52%)
Oct 04, 2018 9.436 9.558 9.378 9.411 16,075 -0.07(-0.78%)
Oct 03, 2018 9.444 9.542 9.419 9.485 59,236 +0.01(+0.09%)
Oct 02, 2018 9.591 9.640 9.386 9.477 36,871 -0.07(-0.77%)
Oct 01, 2018 9.558 9.911 9.509 9.550 17,021 +0.05(+0.52%)
Sep 28, 2018 9.534 9.538 9.485 9.501 13,063 +0.05(+0.52%)
Sep 27, 2018 9.419 9.567 9.403 9.452 182,056 +0.02(+0.26%)
Sep 26, 2018 9.558 9.558 9.296 9.427 318,765 +0.05(+0.52%)
Sep 25, 2018 9.345 9.599 8.289 9.378 28,866 -0.04(-0.43%)
Sep 24, 2018 9.444 9.567 9.419 9.419 21,910 -0.18(-1.88%)
Sep 21, 2018 9.681 9.763 9.460 9.599 61,656 -0.09(-0.93%)
Sep 20, 2018 9.771 9.825 9.640 9.689 20,456 +0.03(+0.34%)
Sep 19, 2018 9.771 9.853 9.608 9.657 31,777 -0.02(-0.25%)
Sep 18, 2018 9.812 9.829 9.673 9.681 36,833 -0.07(-0.67%)
Sep 17, 2018 9.870 9.948 9.714 9.747 6,199 -0.12(-1.24%)
Sep 14, 2018 9.714 9.878 9.714 9.870 17,703 +0.07(+0.75%)
Sep 13, 2018 9.870 9.898 9.763 9.796 8,227 -0.05(-0.50%)
Sep 12, 2018 9.829 9.984 9.804 9.845 21,297 -0.03(-0.33%)
Sep 11, 2018 9.853 9.943 9.853 9.878 7,373 -0.03(-0.33%)
Sep 10, 2018 9.976 9.976 9.885 9.911 13,239 +0.02(+0.17%)
Sep 07, 2018 9.845 9.984 9.845 9.894 32,964 +0.03(+0.33%)
Sep 06, 2018 9.894 9.894 9.845 9.861 9,294 -0.02(-0.25%)
Sep 05, 2018 9.894 9.984 9.853 9.886 25,143 -0.07(-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.