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

Open Bank (NQ: OPBK )

9.770 +0.020 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2023 7.612 7.707 7.460 7.460 21,008 -0.22(-2.85%)
May 30, 2023 7.774 7.783 7.669 7.678 11,366 -0.11(-1.47%)
May 26, 2023 7.717 7.802 7.612 7.793 39,980 +0.09(+1.11%)
May 25, 2023 7.831 7.945 7.593 7.707 42,933 -0.08(-0.98%)
May 24, 2023 7.688 7.897 7.602 7.783 44,107 +0.10(+1.24%)
May 23, 2023 7.717 7.821 7.612 7.688 17,440 +0.05(+0.62%)
May 22, 2023 7.422 7.674 7.394 7.640 35,752 +0.22(+2.95%)
May 19, 2023 7.678 7.688 7.479 7.422 39,926 -0.28(-3.58%)
May 18, 2023 7.517 7.840 7.450 7.698 48,288 +0.24(+3.19%)
May 17, 2023 7.146 7.545 7.146 7.460 132,924 +0.31(+4.39%)
May 16, 2023 7.279 7.637 7.136 7.146 42,409 -0.08(-1.12%)
May 15, 2023 7.279 7.345 7.174 7.227 39,103 -0.06(-0.85%)
May 12, 2023 7.612 7.612 7.279 7.288 59,446 -0.25(-3.28%)
May 11, 2023 7.650 7.650 7.517 7.536 19,832 -0.11(-1.49%)
May 10, 2023 7.631 7.783 7.545 7.650 40,593 +0.12(+1.64%)
May 09, 2023 7.704 7.770 7.526 7.526 45,000 -0.18(-2.31%)
May 08, 2023 7.892 8.125 7.686 7.704 80,771 -0.19(-2.38%)
May 05, 2023 7.892 7.892 7.639 7.892 12,347 +0.13(+1.69%)
May 04, 2023 7.995 7.995 7.639 7.761 30,990 -0.30(-3.72%)
May 03, 2023 8.548 8.548 7.967 8.060 47,818 -0.02(-0.23%)
May 02, 2023 8.970 8.970 8.014 8.079 54,458 -0.31(-3.69%)
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.