Open Bank (NQ: OPBK )

12.57 USD -0.22 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 12.81 13.00 12.53 12.57 35,194 -0.22(-1.72%)
Dec 02, 2021 13.73 13.73 12.42 12.79 49,391 -0.79(-5.82%)
Dec 01, 2021 13.80 13.80 13.46 13.58 20,633 -0.02(-0.15%)
Nov 30, 2021 13.76 13.99 13.49 13.60 28,490 -0.17(-1.23%)
Nov 29, 2021 13.88 14.00 13.52 13.77 71,140 +0.56(+4.24%)
Nov 26, 2021 13.46 13.46 12.50 13.21 45,372 -0.44(-3.22%)
Nov 24, 2021 13.63 13.82 13.45 13.65 10,538 -0.03(-0.22%)
Nov 23, 2021 13.49 13.87 13.49 13.68 28,413 +0.22(+1.64%)
Nov 22, 2021 13.21 13.72 13.16 13.46 151,788 +0.33(+2.50%)
Nov 19, 2021 13.13 13.23 13.13 13.13 15,291 -0.10(-0.76%)
Nov 18, 2021 13.26 13.23 13.12 13.23 33,921 +0.00(+0.00%)
Nov 17, 2021 13.29 13.56 13.10 13.23 32,371 -0.03(-0.23%)
Nov 16, 2021 12.92 13.28 12.91 13.26 54,319 +0.41(+3.19%)
Nov 15, 2021 12.57 12.88 12.56 12.85 29,986 +0.29(+2.27%)
Nov 12, 2021 12.55 12.56 12.45 12.56 33,432 +0.03(+0.20%)
Nov 11, 2021 12.50 12.55 12.49 12.54 40,723 +0.13(+1.05%)
Nov 10, 2021 12.35 12.41 44,364 +0.10(+0.81%)
Nov 09, 2021 12.40 12.40 12.25 12.31 13,204 -0.19(-1.52%)
Nov 08, 2021 12.55 12.55 12.26 12.50 39,835 -0.05(-0.40%)
Nov 05, 2021 12.55 12.55 12.46 12.55 10,967 +0.07(+0.56%)
Nov 04, 2021 12.74 12.78 12.39 12.48 35,246 -0.30(-2.35%)
Nov 03, 2021 12.29 13.00 12.17 12.78 145,257 +0.84(+7.04%)
Nov 02, 2021 11.70 12.00 11.65 11.94 37,560 +0.31(+2.67%)
Nov 01, 2021 10.94 11.73 11.08 11.63 47,561 +0.55(+4.96%)
Oct 29, 2021 11.00 11.11 10.80 11.08 29,321 +0.48(+4.53%)
Oct 28, 2021 10.68 10.77 10.60 10.60 5,473 +0.04(+0.38%)
Oct 27, 2021 10.68 10.68 10.53 10.56 12,308 -0.19(-1.77%)
Oct 26, 2021 10.68 10.75 10.75 3,190 +0.10(+0.94%)
Oct 25, 2021 10.64 10.72 10.55 10.65 32,753 +0.00(+0.02%)
Oct 22, 2021 10.52 10.68 10.52 10.65 9,058 +0.13(+1.21%)
Oct 21, 2021 10.55 10.60 10.48 10.52 8,408 -0.06(-0.57%)
Oct 20, 2021 10.46 10.68 10.46 10.58 8,470 +0.12(+1.15%)
Oct 19, 2021 10.50 10.54 10.42 10.46 17,961 +0.00(+0.00%)
Oct 18, 2021 10.41 10.49 10.40 10.46 12,676 +0.06(+0.58%)
Oct 15, 2021 10.35 10.49 10.35 10.40 14,286 +0.08(+0.78%)
Oct 14, 2021 10.45 10.46 10.32 10.32 17,890 -0.06(-0.58%)
Oct 13, 2021 10.38 10.38 10.33 10.38 8,029 +0.01(+0.10%)
Oct 12, 2021 10.47 10.47 10.35 10.37 1,690 +0.02(+0.19%)
Oct 11, 2021 10.37 10.42 10.32 10.35 9,834 +0.00(+0.00%)
Oct 08, 2021 10.37 10.44 10.35 10.35 6,403 -0.02(-0.19%)
Oct 07, 2021 10.41 10.41 10.32 10.37 9,406 -0.02(-0.19%)
Oct 06, 2021 10.33 10.39 10.29 10.39 37,913 +0.07(+0.68%)
Oct 05, 2021 10.27 10.32 10.17 10.32 9,589 +0.06(+0.58%)
Oct 04, 2021 10.36 10.36 10.20 10.26 8,074 +0.01(+0.10%)
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.