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

Open Bank (NQ: OPBK )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 5.308 5.444 5.154 5.393 30,802 +0.00(+0.00%)
May 28, 2020 5.444 5.444 5.303 5.393 168,269 -0.05(-0.94%)
May 27, 2020 5.274 5.444 5.240 5.444 66,204 +0.23(+4.40%)
May 26, 2020 5.248 5.274 5.065 5.214 40,648 +0.05(+0.99%)
May 22, 2020 5.308 5.393 5.018 5.163 92,643 -0.14(-2.57%)
May 21, 2020 5.248 5.427 5.167 5.299 24,063 -0.07(-1.27%)
May 20, 2020 5.120 5.367 5.120 5.367 24,367 +0.34(+6.77%)
May 19, 2020 5.393 5.478 5.027 5.027 34,467 -0.48(-8.66%)
May 18, 2020 5.384 5.724 5.384 5.503 47,992 +0.27(+5.20%)
May 15, 2020 5.035 5.291 4.891 5.231 25,041 +0.29(+5.85%)
May 14, 2020 5.223 5.223 4.712 4.942 52,282 -0.16(-3.17%)
May 13, 2020 5.103 5.495 4.797 5.103 73,614 -0.09(-1.64%)
May 12, 2020 5.350 5.435 5.189 5.189 40,815 -0.23(-4.24%)
May 11, 2020 5.520 5.667 5.342 5.418 70,546 -0.20(-3.48%)
May 08, 2020 5.529 5.733 5.359 5.614 114,393 +0.04(+0.76%)
May 07, 2020 5.614 5.737 5.503 5.571 43,474 +0.01(+0.15%)
May 06, 2020 5.809 5.852 5.529 5.563 42,574 -0.27(-4.66%)
May 05, 2020 6.062 6.214 5.827 5.835 79,650 -0.19(-3.08%)
May 04, 2020 5.725 6.020 5.725 6.020 20,237 +0.18(+3.03%)
May 01, 2020 5.894 5.944 5.692 5.843 36,461 -0.10(-1.70%)
Apr 30, 2020 6.231 6.239 5.902 5.944 27,711 -0.37(-5.87%)
Apr 29, 2020 6.290 6.479 6.189 6.315 53,454 +0.27(+4.46%)
Apr 28, 2020 6.054 6.222 5.856 6.045 24,170 +0.03(+0.56%)
Apr 27, 2020 5.860 6.062 5.763 6.012 20,957 +0.17(+2.88%)
Apr 24, 2020 5.759 5.944 5.650 5.843 47,744 -0.01(-0.14%)
Apr 23, 2020 5.995 6.121 5.608 5.852 16,076 -0.20(-3.34%)
Apr 22, 2020 5.759 6.138 5.742 6.054 24,264 +0.23(+3.90%)
Apr 21, 2020 5.650 6.146 5.639 5.827 21,247 +0.03(+0.44%)
Apr 20, 2020 6.113 6.155 5.801 5.801 18,463 -0.36(-5.87%)
Apr 17, 2020 6.079 6.197 5.892 6.163 31,473 +0.19(+3.10%)
Apr 16, 2020 5.759 5.978 5.262 5.978 50,449 +0.14(+2.45%)
Apr 15, 2020 5.961 6.121 5.759 5.835 26,358 -0.30(-4.94%)
Apr 14, 2020 6.323 6.323 6.071 6.138 19,383 -0.18(-2.80%)
Apr 13, 2020 6.517 6.601 6.231 6.315 32,088 -0.28(-4.21%)
Apr 09, 2020 6.306 6.652 6.168 6.593 45,012 +0.72(+12.18%)
Apr 08, 2020 6.071 6.071 5.683 5.877 33,431 +0.07(+1.16%)
Apr 07, 2020 5.987 6.424 5.768 5.810 16,553 -0.08(-1.43%)
Apr 06, 2020 6.332 6.332 5.810 5.894 57,026 -0.33(-5.28%)
Apr 03, 2020 5.911 6.525 5.598 6.222 50,476 +0.38(+6.48%)
Apr 02, 2020 5.987 6.433 5.658 5.843 51,365 -0.09(-1.56%)
Apr 01, 2020 5.734 6.146 5.321 5.936 47,106 -0.35(-5.50%)
Mar 31, 2020 6.172 6.281 5.995 6.281 60,903 +0.19(+3.04%)
Mar 30, 2020 5.717 6.096 5.439 6.096 30,563 +0.36(+6.31%)
Mar 27, 2020 5.970 6.290 5.725 5.734 31,117 -0.88(-13.25%)
Mar 26, 2020 6.033 7.384 6.033 6.610 55,853 +0.59(+9.79%)
Mar 25, 2020 5.894 6.172 5.894 6.020 49,867 +0.16(+2.73%)
Mar 24, 2020 6.146 6.290 5.700 5.860 48,152 -0.12(-1.97%)
Mar 23, 2020 5.725 6.037 5.568 5.978 88,164 +0.29(+5.19%)
Mar 20, 2020 5.557 5.818 5.464 5.683 109,147 +0.20(+3.69%)
Mar 19, 2020 5.700 6.336 5.097 5.481 119,681 -0.16(-2.84%)
Mar 18, 2020 5.725 6.454 5.641 5.641 117,724 -0.28(-4.69%)
Mar 17, 2020 5.818 6.239 5.675 5.919 95,099 +0.29(+5.08%)
Mar 16, 2020 5.683 6.610 5.473 5.633 245,206 -0.35(-5.91%)
Mar 13, 2020 5.894 6.104 5.709 5.987 179,219 +0.28(+4.87%)
Mar 12, 2020 6.155 6.656 5.540 5.709 79,227 -0.80(-12.29%)
Mar 11, 2020 7.005 7.090 6.306 6.509 46,377 -0.47(-6.76%)
Mar 10, 2020 6.786 7.257 6.652 6.980 128,957 +0.35(+5.34%)
Mar 09, 2020 6.980 7.292 6.567 6.626 274,992 -0.74(-10.06%)
Mar 06, 2020 7.106 7.906 7.018 7.367 57,720 -0.07(-0.91%)
Mar 05, 2020 7.781 7.784 7.384 7.435 45,810 -0.31(-4.02%)
Mar 04, 2020 7.565 7.814 7.565 7.746 15,788 +0.17(+2.22%)
Mar 03, 2020 7.923 8.033 7.578 7.578 39,415 -0.42(-5.26%)
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.