Indicators

Open Bank (NQ: OPBK )

9.800 +0.200 (+2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.309	5.446	5.156	5.395	30,791	+0.00(+0.00%)
May 28, 2020	5.446	5.446	5.305	5.395	168,210	-0.05(-0.94%)
May 27, 2020	5.275	5.446	5.241	5.446	66,181	+0.23(+4.40%)
May 26, 2020	5.250	5.275	5.067	5.216	40,634	+0.05(+0.99%)
May 22, 2020	5.309	5.395	5.020	5.165	92,610	-0.14(-2.57%)
May 21, 2020	5.250	5.429	5.169	5.301	24,055	-0.07(-1.27%)
May 20, 2020	5.122	5.369	5.122	5.369	24,358	+0.34(+6.77%)
May 19, 2020	5.395	5.480	5.029	5.029	34,455	-0.48(-8.66%)
May 18, 2020	5.386	5.726	5.386	5.505	47,975	+0.27(+5.20%)
May 15, 2020	5.037	5.292	4.893	5.233	25,033	+0.29(+5.85%)
May 14, 2020	5.224	5.224	4.714	4.944	52,263	-0.16(-3.17%)
May 13, 2020	5.105	5.497	4.799	5.105	73,589	-0.09(-1.64%)
May 12, 2020	5.352	5.437	5.190	5.190	40,801	-0.23(-4.24%)
May 11, 2020	5.522	5.669	5.343	5.420	70,521	-0.20(-3.48%)
May 08, 2020	5.531	5.735	5.361	5.616	114,353	+0.04(+0.76%)
May 07, 2020	5.616	5.739	5.505	5.573	43,458	+0.01(+0.15%)
May 06, 2020	5.811	5.854	5.531	5.565	42,559	-0.27(-4.66%)
May 05, 2020	6.064	6.216	5.829	5.837	79,622	-0.19(-3.08%)
May 04, 2020	5.727	6.022	5.727	6.022	20,230	+0.18(+3.03%)

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.