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

Open Bank (NQ: OPBK )

9.500 +0.150 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 9.450 9.500 9.350 9.500 15,442 +0.15(+1.60%)
Dec 07, 2023 9.410 9.460 9.310 9.350 6,309 +0.05(+0.54%)
Dec 06, 2023 9.350 9.650 9.220 9.300 25,231 +0.01(+0.11%)
Dec 05, 2023 9.790 9.810 9.290 9.290 16,263 -0.37(-3.83%)
Dec 04, 2023 9.310 9.660 9.260 9.660 21,338 +0.33(+3.54%)
Dec 01, 2023 9.220 9.350 9.030 9.330 18,029 +0.10(+1.08%)
Nov 30, 2023 9.290 9.470 9.050 9.230 23,197 +0.01(+0.11%)
Nov 29, 2023 8.650 9.300 8.650 9.220 26,274 +0.50(+5.73%)
Nov 28, 2023 8.690 8.730 8.570 8.720 23,708 +0.07(+0.81%)
Nov 27, 2023 8.660 8.830 8.645 8.650 56,225 -0.11(-1.26%)
Nov 24, 2023 8.700 8.980 8.660 8.760 20,233 +0.11(+1.27%)
Nov 22, 2023 8.620 8.800 8.540 8.650 36,602 +0.05(+0.58%)
Nov 21, 2023 8.630 8.690 8.540 8.600 17,855 -0.03(-0.35%)
Nov 20, 2023 8.690 8.690 8.590 8.630 33,326 +0.06(+0.70%)
Nov 17, 2023 8.530 8.670 8.470 8.570 32,089 +0.12(+1.42%)
Nov 16, 2023 8.590 8.590 8.410 8.450 32,366 -0.10(-1.17%)
Nov 15, 2023 8.540 8.700 8.540 8.550 44,959 +0.01(+0.12%)
Nov 14, 2023 8.370 8.690 8.370 8.540 60,747 +0.14(+1.67%)
Nov 13, 2023 8.430 8.520 8.360 8.400 11,565 -0.09(-1.06%)
Nov 10, 2023 8.460 8.530 8.434 8.490 10,156 -0.03(-0.35%)
Nov 09, 2023 8.480 8.580 8.390 8.520 13,621 -0.03(-0.35%)
Nov 08, 2023 8.480 8.590 8.470 8.550 16,741 +0.04(+0.47%)
Nov 07, 2023 8.392 8.599 8.323 8.510 24,408 +0.08(+0.94%)
Nov 06, 2023 8.362 8.530 8.362 8.431 32,833 +0.08(+0.94%)
Nov 03, 2023 8.421 8.471 8.352 8.352 43,372 -0.02(-0.24%)
Nov 02, 2023 8.352 8.480 8.263 8.372 35,158 +0.02(+0.24%)
Nov 01, 2023 8.332 8.352 8.254 8.352 12,748 +0.02(+0.24%)
Oct 31, 2023 8.332 8.332 8.254 8.332 65,342 +0.06(+0.72%)
Oct 30, 2023 8.362 8.367 8.244 8.273 21,077 -0.08(-0.94%)
Oct 27, 2023 8.254 8.421 8.239 8.352 20,517 +0.04(+0.47%)
Oct 26, 2023 8.185 8.392 8.185 8.313 60,380 +0.05(+0.60%)
Oct 25, 2023 8.214 8.283 8.116 8.263 31,054 +0.00(+0.00%)
Oct 24, 2023 8.372 8.461 8.263 8.263 29,907 -0.08(-0.95%)
Oct 23, 2023 8.599 8.658 8.332 8.342 37,259 -0.26(-2.98%)
Oct 20, 2023 8.609 8.737 8.520 8.599 19,935 -0.08(-0.91%)
Oct 19, 2023 8.776 8.776 8.599 8.678 17,249 -0.13(-1.46%)
Oct 18, 2023 8.697 8.806 8.658 8.806 8,400 +0.13(+1.48%)
Oct 17, 2023 8.727 8.863 8.678 8.678 37,728 -0.02(-0.23%)
Oct 16, 2023 8.796 8.826 8.697 8.697 28,924 -0.02(-0.23%)
Oct 13, 2023 8.776 8.776 8.678 8.717 16,241 -0.04(-0.45%)
Oct 12, 2023 8.820 8.849 8.717 8.757 55,496 -0.12(-1.33%)
Oct 11, 2023 8.934 9.003 8.875 8.875 14,509 +0.00(+0.00%)
Oct 10, 2023 8.885 9.052 8.875 8.875 29,574 -0.09(-0.99%)
Oct 09, 2023 8.885 8.964 8.885 8.964 21,578 +0.05(+0.55%)
Oct 06, 2023 8.776 8.934 8.688 8.914 22,641 -0.01(-0.11%)
Oct 05, 2023 8.766 8.924 8.766 8.924 32,735 +0.10(+1.12%)
Oct 04, 2023 8.904 8.904 8.678 8.826 13,357 +0.00(+0.06%)
Oct 03, 2023 8.978 8.978 8.781 8.821 16,518 -0.22(-2.45%)
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.