Open Bank (NQ: OPBK )

11.85 USD +0.17 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 12.03 12.71 11.65 11.85 25,921 +0.17(+1.46%)
Jan 26, 2022 12.33 12.47 11.58 11.68 78,432 -0.51(-4.18%)
Jan 25, 2022 11.47 12.38 11.47 12.19 84,247 +0.56(+4.82%)
Jan 24, 2022 12.74 12.96 10.86 11.63 524,616 -1.22(-9.49%)
Jan 21, 2022 12.92 12.99 12.70 12.85 21,562 -0.07(-0.54%)
Jan 20, 2022 13.38 13.49 12.81 12.92 24,101 -0.26(-1.97%)
Jan 19, 2022 13.20 13.37 13.02 13.18 12,507 -0.02(-0.15%)
Jan 18, 2022 13.24 13.65 13.04 13.20 30,524 +0.15(+1.15%)
Jan 14, 2022 13.05 0 -0.32(-2.39%)
Jan 13, 2022 13.57 13.57 13.29 13.37 43,458 -0.01(-0.07%)
Jan 12, 2022 13.35 13.48 13.28 13.38 14,605 +0.04(+0.30%)
Jan 11, 2022 13.45 13.51 13.31 13.34 32,949 -0.18(-1.33%)
Jan 10, 2022 13.55 13.90 13.36 13.52 27,241 -0.04(-0.29%)
Jan 07, 2022 13.53 13.56 13.12 13.56 79,387 +0.00(+0.00%)
Jan 06, 2022 13.45 13.56 13.12 13.56 17,598 +0.13(+0.97%)
Jan 05, 2022 13.52 13.72 13.33 13.43 12,038 -0.07(-0.52%)
Jan 04, 2022 13.31 13.65 13.31 13.50 37,894 +0.58(+4.49%)
Jan 03, 2022 12.90 13.00 12.76 12.92 57,079 +0.16(+1.25%)
Dec 31, 2021 13.02 13.20 12.49 12.76 55,123 -0.32(-2.45%)
Dec 30, 2021 13.17 13.25 12.96 13.08 30,255 -0.02(-0.15%)
Dec 29, 2021 13.00 13.18 12.96 13.10 24,934 +0.15(+1.16%)
Dec 28, 2021 13.00 13.00 12.72 12.95 12,973 -0.01(-0.08%)
Dec 27, 2021 12.70 13.05 12.62 12.96 37,811 +0.45(+3.60%)
Dec 23, 2021 12.60 12.77 12.45 12.51 37,316 -0.06(-0.48%)
Dec 22, 2021 12.50 12.73 12.36 12.57 19,904 +0.16(+1.29%)
Dec 21, 2021 12.63 12.63 12.21 12.41 29,340 -0.13(-1.04%)
Dec 20, 2021 12.47 12.54 12.10 12.54 20,875 -0.01(-0.08%)
Dec 17, 2021 12.50 12.62 12.37 12.55 24,230 -0.06(-0.48%)
Dec 16, 2021 12.57 12.70 12.48 12.61 17,968 +0.18(+1.45%)
Dec 15, 2021 12.48 12.58 12.36 12.43 26,764 -0.13(-1.04%)
Dec 14, 2021 12.51 12.68 12.41 12.56 52,108 +0.04(+0.32%)
Dec 13, 2021 12.93 13.20 12.27 12.52 38,003 -0.58(-4.43%)
Dec 10, 2021 12.99 13.10 12.95 13.10 24,771 +0.11(+0.85%)
Dec 09, 2021 13.10 13.20 12.91 12.99 28,286 -0.21(-1.59%)
Dec 08, 2021 13.09 13.22 12.97 13.20 11,473 -0.06(-0.45%)
Dec 07, 2021 12.99 13.26 12.95 13.26 21,393 +0.42(+3.27%)
Dec 06, 2021 12.50 13.26 12.32 12.84 110,876 +0.27(+2.15%)
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%)
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.