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 (%)
Feb 29, 2024 10.04 10.21 9.938 10.13 15,160 +0.16(+1.57%)
Feb 28, 2024 10.09 10.09 9.977 9.977 26,883 -0.18(-1.73%)
Feb 27, 2024 10.08 10.24 10.00 10.15 21,023 +0.03(+0.29%)
Feb 26, 2024 10.30 10.30 10.03 10.12 9,315 -0.15(-1.43%)
Feb 23, 2024 10.22 10.40 10.11 10.27 11,776 +0.10(+0.96%)
Feb 22, 2024 9.918 10.22 9.742 10.17 16,277 +0.20(+1.96%)
Feb 21, 2024 9.948 10.11 9.811 9.977 26,319 -0.03(-0.29%)
Feb 20, 2024 9.938 10.16 9.938 10.01 13,548 +0.06(+0.59%)
Feb 16, 2024 9.821 10.02 9.821 9.948 13,148 +0.02(+0.20%)
Feb 15, 2024 9.625 10.03 9.576 9.928 19,237 +0.27(+2.84%)
Feb 14, 2024 9.557 9.781 9.557 9.654 16,579 +0.11(+1.13%)
Feb 13, 2024 9.821 9.907 9.547 9.547 32,990 -0.46(-4.59%)
Feb 12, 2024 10.05 10.16 10.01 10.01 12,379 +0.19(+1.89%)
Feb 09, 2024 9.488 9.997 9.488 9.821 29,311 +0.35(+3.72%)
Feb 08, 2024 9.459 9.733 9.459 9.469 22,046 +0.01(+0.10%)
Feb 07, 2024 9.596 9.596 9.253 9.459 27,081 -0.10(-1.02%)
Feb 06, 2024 9.827 9.933 9.547 9.557 28,268 -0.29(-2.94%)
Feb 05, 2024 10.19 10.20 9.846 9.846 29,046 -0.42(-4.05%)
Feb 02, 2024 10.45 10.63 10.26 10.26 20,401 -0.15(-1.48%)
Feb 01, 2024 10.75 10.75 10.20 10.42 58,938 -0.13(-1.19%)
Jan 31, 2024 10.84 11.03 10.54 10.54 91,814 -0.36(-3.28%)
Jan 30, 2024 10.89 11.10 10.85 10.90 22,344 +0.01(+0.09%)
Jan 29, 2024 11.00 11.03 10.85 10.89 32,165 -0.08(-0.70%)
Jan 26, 2024 10.50 11.01 10.17 10.97 32,977 +0.25(+2.34%)
Jan 25, 2024 10.72 10.78 10.65 10.72 27,706 +0.04(+0.36%)
Jan 24, 2024 10.76 10.79 10.62 10.68 48,029 +0.08(+0.73%)
Jan 23, 2024 10.67 10.75 10.58 10.60 17,860 -0.09(-0.81%)
Jan 22, 2024 10.63 10.79 10.63 10.69 31,435 +0.10(+0.91%)
Jan 19, 2024 10.39 10.60 10.37 10.59 43,810 +0.25(+2.43%)
Jan 18, 2024 10.43 10.50 10.26 10.34 45,568 -0.05(-0.46%)
Jan 17, 2024 10.50 10.50 10.39 10.39 18,273 -0.14(-1.29%)
Jan 16, 2024 10.48 10.61 10.43 10.52 25,034 -0.05(-0.46%)
Jan 12, 2024 10.61 10.71 10.51 10.57 26,857 +0.03(+0.28%)
Jan 11, 2024 10.47 10.75 10.39 10.54 86,323 +0.10(+0.92%)
Jan 10, 2024 10.48 10.60 10.40 10.45 72,234 -0.09(-0.83%)
Jan 09, 2024 10.47 10.59 10.43 10.53 19,476 +0.02(+0.18%)
Jan 08, 2024 10.44 10.53 10.37 10.51 14,064 +0.11(+1.07%)
Jan 05, 2024 10.41 10.46 10.37 10.40 35,664 -0.06(-0.60%)
Jan 04, 2024 10.57 10.62 10.36 10.46 36,569 +0.02(+0.18%)
Jan 03, 2024 10.65 10.74 10.30 10.45 28,630 -0.19(-1.82%)
Jan 02, 2024 10.55 10.67 10.55 10.64 13,186 +0.06(+0.55%)
Dec 29, 2023 10.63 10.64 10.52 10.58 8,728 -0.07(-0.63%)
Dec 28, 2023 10.68 10.73 10.61 10.65 4,148 -0.01(-0.09%)
Dec 27, 2023 10.76 10.80 10.66 10.66 18,472 -0.08(-0.72%)
Dec 26, 2023 10.68 10.76 10.64 10.74 6,797 +0.07(+0.63%)
Dec 22, 2023 10.75 10.84 10.64 10.67 11,023 -0.06(-0.54%)
Dec 21, 2023 10.65 10.74 10.49 10.73 25,714 +0.09(+0.82%)
Dec 20, 2023 10.63 10.81 10.57 10.64 74,236 -0.04(-0.36%)
Dec 19, 2023 10.38 10.73 10.29 10.68 44,203 +0.19(+1.84%)
Dec 18, 2023 10.17 10.51 10.10 10.48 45,252 +0.34(+3.33%)
Dec 15, 2023 9.856 10.15 9.808 10.15 61,207 +0.30(+3.04%)
Dec 14, 2023 9.015 9.924 9.015 9.846 140,907 +1.00(+11.37%)
Dec 13, 2023 9.141 9.441 8.803 8.841 138,594 -0.30(-3.28%)
Dec 12, 2023 9.151 9.218 9.141 9.141 13,554 -0.04(-0.42%)
Dec 11, 2023 9.209 9.209 9.131 9.180 12,630 +0.00(+0.00%)
Dec 08, 2023 9.131 9.180 9.035 9.180 15,980 +0.14(+1.60%)
Dec 07, 2023 9.093 9.141 8.996 9.035 6,529 +0.05(+0.54%)
Dec 06, 2023 9.035 9.325 8.909 8.986 26,111 +0.01(+0.11%)
Dec 05, 2023 9.460 9.479 8.977 8.977 16,830 -0.36(-3.83%)
Dec 04, 2023 8.996 9.334 8.948 9.334 22,082 +0.32(+3.54%)
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.