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 (%)
Aug 30, 2019
7.848
7.948
7.798
7.906
12,857
-0.03(-0.42%)
Aug 29, 2019
7.573
8.081
7.573
7.939
50,580
+0.31(+4.03%)
Aug 28, 2019
7.390
7.631
7.257
7.631
24,140
+0.34(+4.68%)
Aug 27, 2019
7.598
7.598
7.290
7.290
24,933
-0.22(-2.88%)
Aug 26, 2019
7.490
7.506
7.373
7.506
9,024
+0.08(+1.12%)
Aug 23, 2019
7.407
7.481
7.248
7.423
30,761
+0.02(+0.34%)
Aug 22, 2019
7.789
7.789
7.390
7.398
12,311
-0.29(-3.79%)
Aug 21, 2019
7.673
7.848
7.344
7.690
15,445
+0.17(+2.21%)
Aug 20, 2019
7.698
7.848
7.515
7.523
14,123
-0.23(-3.00%)
Aug 19, 2019
7.864
7.864
7.756
7.756
7,439
-0.02(-0.32%)
Aug 16, 2019
7.423
7.839
7.423
7.781
23,672
+0.43(+5.89%)
Aug 15, 2019
7.407
7.523
7.248
7.348
22,730
+0.03(+0.46%)
Aug 14, 2019
7.498
7.498
7.298
7.315
23,156
-0.42(-5.48%)
Aug 13, 2019
7.881
7.889
7.432
7.739
10,618
+0.24(+3.22%)
Aug 12, 2019
7.789
7.789
7.398
7.498
17,740
-0.12(-1.64%)
Aug 09, 2019
7.656
7.798
7.490
7.623
51,309
-0.01(-0.11%)
Aug 08, 2019
7.432
7.889
7.432
7.631
47,969
+0.47(+6.50%)
Aug 07, 2019
7.248
7.347
6.992
7.165
11,305
-0.12(-1.70%)
Aug 06, 2019
7.322
7.405
7.281
7.289
6,816
+0.07(+1.03%)
Aug 05, 2019
7.612
7.612
7.215
7.215
67,870
-0.46(-5.93%)
Aug 02, 2019
8.051
8.051
7.562
7.670
36,379
-0.37(-4.63%)
Aug 01, 2019
8.125
8.191
7.935
8.042
31,624
-0.12(-1.42%)
Jul 31, 2019
8.191
8.233
8.108
8.158
14,789
-0.03(-0.40%)
Jul 30, 2019
8.075
8.233
8.067
8.191
13,531
+0.08(+1.02%)
Jul 29, 2019
8.092
8.230
8.092
8.108
5,323
+0.04(+0.51%)
Jul 26, 2019
7.951
8.233
7.951
8.067
7,372
+0.31(+3.94%)
Jul 25, 2019
8.216
8.224
7.761
7.761
6,997
-0.45(-5.44%)
Jul 24, 2019
8.224
8.274
8.166
8.208
21,199
+0.01(+0.10%)
Jul 23, 2019
7.984
8.208
7.968
8.199
10,919
+0.12(+1.43%)
Jul 22, 2019
8.175
8.199
7.993
8.084
7,724
-0.13(-1.61%)
Jul 19, 2019
8.051
8.224
7.869
8.216
10,635
+0.02(+0.30%)
Jul 18, 2019
7.619
8.191
7.619
8.191
9,337
+0.07(+0.81%)
Jul 17, 2019
8.117
8.224
7.488
8.125
15,388
-0.07(-0.81%)
Jul 16, 2019
8.175
8.191
8.017
8.191
25,307
+0.01(+0.10%)
Jul 15, 2019
8.191
8.191
7.778
8.183
11,786
-0.02(-0.30%)
Jul 12, 2019
7.935
8.257
7.931
8.208
15,349
-0.03(-0.40%)
Jul 11, 2019
8.183
8.249
8.125
8.241
16,072
+0.10(+1.22%)
Jul 10, 2019
8.017
8.233
7.993
8.142
10,158
+0.10(+1.23%)
Jul 09, 2019
8.249
8.249
7.993
8.042
7,614
-0.10(-1.22%)
Jul 08, 2019
8.175
8.224
7.943
8.142
10,918
-0.05(-0.61%)
Jul 05, 2019
8.233
8.307
7.960
8.191
6,163
-0.08(-1.00%)
Jul 03, 2019
8.117
8.340
8.084
8.274
10,152
+0.25(+3.09%)
Jul 02, 2019
8.026
8.100
7.869
8.026
12,845
-0.12(-1.42%)
Jul 01, 2019
8.928
8.928
8.059
8.142
54,950
-0.83(-9.23%)
Jun 28, 2019
8.382
8.969
8.142
8.969
182,016
+0.50(+5.86%)
Jun 27, 2019
8.307
8.481
7.943
8.473
20,637
+0.35(+4.28%)
Jun 26, 2019
8.257
8.274
7.827
8.125
11,869
-0.07(-0.81%)
Jun 25, 2019
8.166
8.373
8.084
8.191
7,267
+0.02(+0.20%)
Jun 24, 2019
8.348
8.530
8.009
8.175
21,916
-0.31(-3.61%)
Jun 21, 2019
8.340
8.547
8.147
8.481
26,347
+0.10(+1.18%)
Jun 20, 2019
8.357
8.382
8.183
8.382
7,617
+0.04(+0.50%)
Jun 19, 2019
8.133
8.439
7.827
8.340
21,055
+0.15(+1.82%)
Jun 18, 2019
8.092
8.191
8.059
8.191
12,527
+0.12(+1.43%)
Jun 17, 2019
8.034
8.129
7.978
8.075
31,493
-0.03(-0.41%)
Jun 14, 2019
8.051
8.150
7.976
8.108
21,271
+0.06(+0.72%)
Jun 13, 2019
7.984
8.187
7.827
8.051
15,462
+0.07(+0.83%)
Jun 12, 2019
7.902
7.984
7.744
7.984
8,629
+0.08(+1.05%)
Jun 11, 2019
7.926
7.976
7.715
7.902
26,235
+0.07(+0.95%)
Jun 10, 2019
7.769
7.984
7.509
7.827
19,190
-0.07(-0.94%)
Jun 07, 2019
7.984
7.984
7.293
7.902
21,875
-0.06(-0.73%)
Jun 06, 2019
7.860
8.042
7.794
7.960
28,077
+0.15(+1.91%)
Jun 05, 2019
7.802
7.860
7.753
7.811
20,075
-0.01(-0.11%)
Jun 04, 2019
7.869
7.869
7.695
7.819
44,708
+0.00(+0.00%)
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
.