Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
7.541
7.570
7.475
7.475
10,536
-0.12(-1.52%)
Feb 27, 2019
7.549
7.611
7.549
7.590
4,470
-0.03(-0.43%)
Feb 26, 2019
7.607
7.681
7.590
7.623
40,278
-0.02(-0.32%)
Feb 25, 2019
7.697
7.730
7.632
7.648
29,534
-0.04(-0.54%)
Feb 22, 2019
7.664
7.697
7.582
7.689
30,975
+0.02(+0.32%)
Feb 21, 2019
7.631
7.738
7.582
7.664
81,496
+0.08(+1.09%)
Feb 20, 2019
7.590
7.714
7.582
7.582
37,702
-0.11(-1.39%)
Feb 19, 2019
7.607
7.697
7.574
7.689
29,244
+0.02(+0.21%)
Feb 15, 2019
7.615
7.697
7.541
7.673
49,317
+0.11(+1.41%)
Feb 14, 2019
7.549
7.615
7.533
7.566
19,705
-0.05(-0.65%)
Feb 13, 2019
7.574
7.656
7.376
7.615
11,323
+0.00(+0.00%)
Feb 12, 2019
7.631
7.656
7.516
7.615
18,948
-0.03(-0.43%)
Feb 11, 2019
7.491
7.648
7.450
7.648
30,873
+0.20(+2.65%)
Feb 08, 2019
7.450
7.516
7.426
7.450
7,045
+0.00(+0.00%)
Feb 07, 2019
7.393
7.623
7.376
7.450
21,671
+0.03(+0.44%)
Feb 06, 2019
7.500
7.500
7.409
7.417
95,839
-0.13(-1.74%)
Feb 05, 2019
7.754
7.754
7.475
7.549
72,394
-0.23(-2.95%)
Feb 04, 2019
7.615
7.942
7.500
7.778
92,389
+0.16(+2.15%)
Feb 01, 2019
7.410
7.615
7.410
7.615
48,609
+0.16(+2.20%)
Jan 31, 2019
7.426
7.516
7.385
7.451
39,183
+0.00(+0.00%)
Jan 30, 2019
7.467
7.549
7.394
7.451
186,139
+0.07(+0.89%)
Jan 29, 2019
7.418
7.492
7.385
7.385
38,473
-0.02(-0.22%)
Jan 28, 2019
7.606
7.606
7.391
7.402
78,576
-0.25(-3.21%)
Jan 25, 2019
7.377
7.664
7.336
7.647
55,815
+0.27(+3.66%)
Jan 24, 2019
7.377
7.377
7.328
7.377
2,862
+0.00(+0.00%)
Jan 23, 2019
7.426
7.426
7.295
7.377
7,545
-0.05(-0.66%)
Jan 22, 2019
7.385
7.574
7.385
7.426
7,456
-0.10(-1.31%)
Jan 18, 2019
7.574
7.656
7.484
7.525
17,220
-0.05(-0.65%)
Jan 17, 2019
7.615
7.688
7.516
7.574
37,082
-0.07(-0.96%)
Jan 16, 2019
7.680
7.688
7.508
7.647
41,237
-0.02(-0.32%)
Jan 15, 2019
7.639
7.696
7.439
7.672
28,247
+0.10(+1.30%)
Jan 14, 2019
7.729
7.729
7.410
7.574
25,413
-0.13(-1.70%)
Jan 11, 2019
7.549
7.852
7.271
7.705
16,243
+0.22(+2.95%)
Jan 10, 2019
7.123
7.574
7.099
7.484
25,449
+0.34(+4.70%)
Jan 09, 2019
7.148
7.344
7.009
7.148
11,563
+0.04(+0.58%)
Jan 08, 2019
7.344
7.344
6.984
7.107
42,485
-0.20(-2.80%)
Jan 07, 2019
7.312
7.426
7.115
7.312
60,880
-0.07(-1.00%)
Jan 04, 2019
7.148
7.475
7.041
7.385
26,014
+0.34(+4.76%)
Jan 03, 2019
7.344
7.443
7.041
7.050
24,430
-0.30(-4.12%)
Jan 02, 2019
7.156
7.418
7.091
7.353
40,505
+0.09(+1.24%)
Dec 31, 2018
7.123
7.385
7.058
7.263
25,770
+0.14(+1.95%)
Dec 28, 2018
7.123
7.123
6.992
7.123
68,028
+0.01(+0.12%)
Dec 27, 2018
6.919
7.123
6.829
7.115
17,167
+0.16(+2.24%)
Dec 26, 2018
6.763
7.123
6.616
6.960
39,823
+0.26(+3.91%)
Dec 24, 2018
6.689
7.017
6.616
6.698
85,738
+0.04(+0.62%)
Dec 21, 2018
6.919
6.988
6.657
6.657
74,990
-0.25(-3.56%)
Dec 20, 2018
6.755
7.091
6.607
6.902
75,383
+0.23(+3.44%)
Dec 19, 2018
7.041
7.189
6.640
6.673
70,948
-0.33(-4.68%)
Dec 18, 2018
7.213
7.279
6.968
7.001
33,919
-0.11(-1.50%)
Dec 17, 2018
7.230
7.320
7.050
7.107
31,447
-0.07(-1.03%)
Dec 14, 2018
7.263
7.385
7.107
7.181
49,586
-0.11(-1.57%)
Dec 13, 2018
7.426
7.615
7.189
7.295
24,960
-0.19(-2.52%)
Dec 12, 2018
7.279
8.098
7.222
7.484
109,181
+0.15(+2.01%)
Dec 11, 2018
7.459
7.582
7.168
7.336
63,521
-0.10(-1.32%)
Dec 10, 2018
7.443
7.598
7.238
7.434
59,939
+0.02(+0.33%)
Dec 07, 2018
7.508
7.688
7.361
7.410
20,152
-0.17(-2.27%)
Dec 06, 2018
7.623
8.016
7.541
7.582
20,167
-0.02(-0.32%)
Dec 04, 2018
8.016
8.098
7.582
7.606
25,526
-0.42(-5.20%)
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
.