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 31, 2019
7.924
7.940
7.700
7.915
55,615
-0.17(-2.05%)
May 30, 2019
8.288
8.329
8.073
8.081
37,474
-0.12(-1.41%)
May 29, 2019
8.255
8.370
8.139
8.197
28,036
-0.22(-2.56%)
May 28, 2019
8.271
8.536
7.858
8.412
150,130
-0.07(-0.88%)
May 24, 2019
8.023
8.486
7.982
8.486
43,041
+0.41(+5.02%)
May 23, 2019
8.379
8.412
8.073
8.081
31,537
-0.39(-4.59%)
May 22, 2019
8.883
8.900
8.403
8.470
23,857
-0.37(-4.21%)
May 21, 2019
8.858
8.900
8.780
8.842
37,824
+0.02(+0.28%)
May 20, 2019
8.701
8.883
8.577
8.817
47,631
+0.12(+1.33%)
May 17, 2019
8.660
8.751
8.635
8.701
45,217
+0.05(+0.57%)
May 16, 2019
8.494
8.701
8.180
8.652
73,815
+0.16(+1.85%)
May 15, 2019
8.552
8.618
8.371
8.494
25,405
-0.10(-1.15%)
May 14, 2019
8.221
8.635
8.151
8.594
65,407
+0.38(+4.63%)
May 13, 2019
8.213
8.321
7.684
8.213
122,040
+0.00(+0.00%)
May 10, 2019
8.809
8.809
7.585
8.213
194,291
-0.54(-6.14%)
May 09, 2019
8.900
8.949
8.627
8.751
87,327
-0.05(-0.56%)
May 08, 2019
8.990
8.998
8.767
8.800
315,704
-0.22(-2.46%)
May 07, 2019
8.973
9.056
8.899
9.023
54,454
+0.14(+1.58%)
May 06, 2019
8.644
9.019
8.603
8.883
131,009
+0.24(+2.76%)
May 03, 2019
8.191
8.644
8.181
8.644
68,267
+0.49(+5.95%)
May 02, 2019
8.002
8.208
7.985
8.158
65,693
+0.24(+3.01%)
May 01, 2019
7.821
8.042
7.813
7.920
91,250
+0.16(+2.12%)
Apr 30, 2019
7.730
7.845
7.656
7.755
107,678
+0.06(+0.75%)
Apr 29, 2019
7.566
7.780
7.566
7.697
26,336
+0.21(+2.75%)
Apr 26, 2019
7.203
7.590
7.187
7.491
33,647
+0.32(+4.48%)
Apr 25, 2019
7.228
7.409
7.170
7.170
9,173
-0.12(-1.58%)
Apr 24, 2019
7.417
7.417
7.286
7.286
19,769
+0.03(+0.45%)
Apr 23, 2019
7.297
7.297
7.212
7.253
93,004
-0.01(-0.11%)
Apr 22, 2019
7.357
7.450
7.256
7.261
8,844
-0.23(-3.08%)
Apr 18, 2019
7.269
7.508
7.269
7.491
17,734
+0.18(+2.48%)
Apr 17, 2019
7.294
7.384
7.212
7.310
64,226
+0.02(+0.34%)
Apr 16, 2019
7.302
7.327
7.203
7.286
30,366
-0.07(-0.90%)
Apr 15, 2019
7.368
7.393
7.244
7.352
31,259
-0.07(-0.89%)
Apr 12, 2019
7.343
7.417
7.319
7.417
27,209
+0.12(+1.58%)
Apr 11, 2019
7.294
7.335
7.195
7.302
31,234
+0.00(+0.00%)
Apr 10, 2019
7.228
7.302
7.187
7.302
44,094
+0.07(+0.91%)
Apr 09, 2019
7.446
7.504
7.228
7.236
31,953
-0.28(-3.72%)
Apr 08, 2019
7.508
7.540
7.417
7.516
35,572
-0.02(-0.22%)
Apr 05, 2019
7.352
7.566
7.352
7.533
31,461
+0.17(+2.35%)
Apr 04, 2019
7.286
7.417
7.212
7.360
43,488
+0.05(+0.68%)
Apr 03, 2019
7.459
7.500
7.220
7.310
37,116
-0.04(-0.56%)
Apr 02, 2019
7.475
7.508
7.294
7.352
28,090
-0.15(-1.98%)
Apr 01, 2019
7.319
7.500
7.244
7.500
41,348
+0.30(+4.11%)
Mar 29, 2019
7.277
7.319
7.137
7.203
23,079
+0.02(+0.23%)
Mar 28, 2019
6.767
7.195
6.767
7.187
470,354
+0.43(+6.33%)
Mar 27, 2019
6.783
6.866
6.726
6.759
214,738
-0.04(-0.61%)
Mar 26, 2019
6.775
6.800
6.685
6.800
36,425
+0.09(+1.35%)
Mar 25, 2019
6.734
7.243
6.668
6.709
42,765
-0.02(-0.24%)
Mar 22, 2019
7.203
7.257
6.726
6.726
56,605
-0.49(-6.84%)
Mar 21, 2019
7.549
7.623
7.179
7.220
80,676
-0.39(-5.09%)
Mar 20, 2019
7.640
7.697
7.607
7.607
27,599
-0.10(-1.28%)
Mar 19, 2019
7.722
7.821
7.664
7.705
26,188
-0.11(-1.37%)
Mar 18, 2019
7.714
7.821
7.615
7.813
12,449
+0.07(+0.96%)
Mar 15, 2019
7.664
7.738
7.582
7.738
84,908
+0.07(+0.97%)
Mar 14, 2019
7.681
7.681
7.557
7.664
2,703
+0.03(+0.43%)
Mar 13, 2019
7.689
7.689
7.557
7.631
29,654
+0.05(+0.65%)
Mar 12, 2019
7.705
7.719
7.549
7.582
7,154
-0.11(-1.39%)
Mar 11, 2019
7.631
7.705
7.549
7.689
22,285
+0.14(+1.85%)
Mar 08, 2019
7.450
7.646
7.450
7.549
90,617
+0.08(+1.10%)
Mar 07, 2019
7.537
7.660
7.467
7.467
349,203
-0.03(-0.44%)
Mar 06, 2019
7.533
7.533
7.500
7.500
14,210
-0.07(-0.87%)
Mar 05, 2019
7.482
7.566
7.482
7.566
6,322
-0.07(-0.86%)
Mar 04, 2019
7.524
7.631
7.504
7.631
13,823
+0.12(+1.53%)
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
.