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
)
10.08
+0.06 (+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
10.02
10.16
10.02
10.08
25,496
+0.06(+0.60%)
May 16, 2024
9.940
10.08
9.920
10.02
27,802
+0.06(+0.60%)
May 15, 2024
9.840
9.960
9.840
9.960
20,531
+0.21(+2.15%)
May 14, 2024
9.820
9.860
9.730
9.750
36,731
-0.06(-0.61%)
May 13, 2024
9.880
9.910
9.810
9.810
13,877
-0.08(-0.81%)
May 10, 2024
9.860
9.910
9.860
9.890
16,371
-0.01(-0.10%)
May 09, 2024
9.940
9.968
9.850
9.900
55,046
-0.05(-0.50%)
May 08, 2024
10.07
10.07
9.896
9.950
38,536
-0.07(-0.70%)
May 07, 2024
10.12
10.33
9.980
10.02
143,529
-0.10(-0.98%)
May 06, 2024
9.630
10.24
9.630
10.12
126,761
+0.52(+5.46%)
May 03, 2024
9.486
9.684
9.486
9.595
27,024
+0.12(+1.25%)
May 02, 2024
9.269
9.516
9.269
9.477
35,300
+0.18(+1.91%)
May 01, 2024
9.012
9.388
9.012
9.299
52,201
+0.28(+3.07%)
Apr 30, 2024
9.141
9.141
8.992
9.022
67,845
-0.13(-1.46%)
Apr 29, 2024
9.239
9.284
9.141
9.155
38,588
-0.07(-0.80%)
Apr 26, 2024
9.407
9.407
9.160
9.229
43,420
-0.09(-0.95%)
Apr 25, 2024
9.269
9.432
9.200
9.318
48,592
+0.04(+0.43%)
Apr 24, 2024
9.150
9.388
9.150
9.279
30,818
+0.06(+0.64%)
Apr 23, 2024
9.269
9.388
9.160
9.220
32,067
+0.01(+0.11%)
Apr 22, 2024
9.091
9.378
9.052
9.210
41,075
+0.16(+1.75%)
Apr 19, 2024
9.022
9.160
8.973
9.052
30,782
+0.02(+0.22%)
Apr 18, 2024
8.933
9.042
8.884
9.032
21,089
+0.16(+1.78%)
Apr 17, 2024
8.834
8.963
8.824
8.874
17,695
+0.04(+0.45%)
Apr 16, 2024
8.818
9.052
8.805
8.834
24,874
+0.00(+0.00%)
Apr 15, 2024
8.982
9.037
8.805
8.834
19,820
-0.13(-1.43%)
Apr 12, 2024
8.953
8.982
8.903
8.963
12,464
-0.08(-0.87%)
Apr 11, 2024
8.943
9.121
8.893
9.042
25,043
+0.10(+1.11%)
Apr 10, 2024
9.516
9.534
8.933
8.943
55,925
-0.63(-6.60%)
Apr 09, 2024
9.536
9.694
9.536
9.575
13,987
+0.08(+0.83%)
Apr 08, 2024
9.447
9.674
9.447
9.496
22,871
+0.04(+0.42%)
Apr 05, 2024
9.595
9.595
9.457
9.457
14,269
-0.04(-0.42%)
Apr 04, 2024
9.585
9.630
9.486
9.496
21,687
-0.10(-1.03%)
Apr 03, 2024
9.704
9.724
9.595
9.595
14,603
-0.20(-2.02%)
Apr 02, 2024
9.724
9.793
9.635
9.793
8,109
-0.06(-0.60%)
Apr 01, 2024
9.862
9.892
9.684
9.852
13,866
-0.01(-0.10%)
Mar 28, 2024
9.862
9.911
9.862
9.862
6,906
-0.01(-0.10%)
Mar 27, 2024
9.901
9.971
9.822
9.872
6,262
-0.05(-0.50%)
Mar 26, 2024
10.14
10.21
9.921
9.921
17,694
-0.20(-1.95%)
Mar 25, 2024
10.19
10.19
10.02
10.12
12,221
-0.01(-0.10%)
Mar 22, 2024
10.08
10.16
10.06
10.13
14,521
-0.01(-0.10%)
Mar 21, 2024
9.985
10.19
9.985
10.14
21,555
+0.21(+2.09%)
Mar 20, 2024
9.694
9.931
9.694
9.931
12,354
+0.23(+2.34%)
Mar 19, 2024
9.753
9.884
9.684
9.704
16,163
-0.09(-0.91%)
Mar 18, 2024
9.882
9.980
9.793
9.793
12,824
-0.05(-0.50%)
Mar 15, 2024
9.803
9.971
9.803
9.842
18,821
+0.04(+0.40%)
Mar 14, 2024
10.03
10.08
9.803
9.803
44,068
-0.20(-1.98%)
Mar 13, 2024
10.03
10.06
9.990
10.00
41,934
-0.03(-0.30%)
Mar 12, 2024
10.30
10.31
9.990
10.03
17,416
-0.18(-1.74%)
Mar 11, 2024
10.33
10.34
10.18
10.21
6,682
-0.13(-1.24%)
Mar 08, 2024
10.30
10.35
10.14
10.34
10,248
+0.06(+0.58%)
Mar 07, 2024
10.24
10.37
10.20
10.28
12,280
+0.01(+0.10%)
Mar 06, 2024
10.21
10.45
10.13
10.27
11,528
+0.16(+1.56%)
Mar 05, 2024
10.36
10.44
10.11
10.11
14,772
-0.35(-3.31%)
Mar 04, 2024
10.14
10.46
9.980
10.45
54,058
+0.38(+3.73%)
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
.