Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	11.65	11.80	11.17	11.41	61,620	-0.29(-2.45%)
Dec 30, 2021	11.78	11.85	11.59	11.70	33,820	-0.02(-0.15%)
Dec 29, 2021	11.63	11.79	11.59	11.72	27,872	+0.13(+1.16%)
Dec 28, 2021	11.63	11.63	11.38	11.58	14,502	-0.01(-0.08%)
Dec 27, 2021	11.36	11.67	11.29	11.59	42,267	+0.40(+3.60%)
Dec 23, 2021	11.27	11.42	11.14	11.19	41,714	-0.05(-0.48%)
Dec 22, 2021	11.18	11.38	11.06	11.24	22,249	+0.14(+1.29%)
Dec 21, 2021	11.30	11.30	10.92	11.10	32,798	-0.12(-1.04%)
Dec 20, 2021	11.16	11.22	10.82	11.22	23,335	-0.01(-0.08%)
Dec 17, 2021	11.18	11.29	11.07	11.23	27,085	-0.05(-0.48%)
Dec 16, 2021	11.24	11.36	11.16	11.28	20,085	+0.16(+1.45%)
Dec 15, 2021	11.16	11.25	11.06	11.12	29,918	-0.12(-1.04%)
Dec 14, 2021	11.19	11.34	11.10	11.24	58,249	+0.04(+0.32%)
Dec 13, 2021	11.57	11.81	10.98	11.20	42,482	-0.52(-4.43%)
Dec 10, 2021	11.62	11.72	11.58	11.72	27,690	+0.10(+0.85%)
Dec 09, 2021	11.72	11.81	11.55	11.62	31,619	-0.19(-1.59%)
Dec 08, 2021	11.71	11.83	11.60	11.81	12,825	-0.05(-0.45%)
Dec 07, 2021	11.62	11.86	11.58	11.86	23,914	+0.38(+3.27%)
Dec 06, 2021	11.18	11.86	11.02	11.49	123,944	+0.24(+2.15%)
Dec 03, 2021	11.46	11.63	11.21	11.24	39,342	-0.20(-1.72%)
Dec 02, 2021	12.28	12.28	11.11	11.44	55,212	-0.71(-5.82%)
Dec 01, 2021	12.35	12.35	12.04	12.15	23,064	-0.02(-0.15%)
Nov 30, 2021	12.31	12.51	12.07	12.17	31,847	-0.15(-1.23%)
Nov 29, 2021	12.42	12.52	12.09	12.32	79,524	+0.50(+4.24%)
Nov 26, 2021	12.04	12.04	11.18	11.82	50,719	-0.39(-3.22%)
Nov 24, 2021	12.19	12.36	12.03	12.21	11,780	-0.03(-0.22%)
Nov 23, 2021	12.07	12.41	12.07	12.24	31,761	+0.20(+1.64%)
Nov 22, 2021	11.82	12.27	11.77	12.04	169,678	+0.29(+2.50%)
Nov 19, 2021	11.75	11.84	11.75	11.75	17,093	-0.09(-0.76%)
Nov 18, 2021	11.86	11.84	11.74	11.84	37,919	+0.00(+0.00%)
Nov 17, 2021	11.89	12.13	11.72	11.84	36,186	-0.03(-0.23%)
Nov 16, 2021	11.56	11.88	11.55	11.86	60,721	+0.37(+3.19%)
Nov 15, 2021	11.24	11.52	11.24	11.50	33,520	+0.25(+2.27%)
Nov 12, 2021	11.23	11.24	11.14	11.24	37,372	+0.02(+0.20%)
Nov 11, 2021	11.18	11.23	11.17	11.22	45,522	+0.12(+1.05%)
Nov 10, 2021	11.05			11.10	49,592	+0.09(+0.81%)
Nov 09, 2021	11.09	11.09	10.96	11.01	14,760	-0.08(-0.73%)
Nov 08, 2021	11.14	11.14	10.88	11.09	44,889	-0.04(-0.40%)
Nov 05, 2021	11.14	11.14	11.06	11.14	12,358	+0.06(+0.56%)
Nov 04, 2021	11.31	11.34	10.99	11.07	39,717	-0.27(-2.35%)
Nov 03, 2021	10.91	11.54	10.80	11.34	163,687	+0.75(+7.04%)
Nov 02, 2021	10.38	10.65	10.34	10.60	42,325	+0.28(+2.67%)
Nov 01, 2021	9.708	10.41	9.832	10.32	53,595	+0.49(+4.96%)
Oct 29, 2021	9.761	9.859	9.584	9.832	33,041	+0.43(+4.53%)
Oct 28, 2021	9.477	9.557	9.407	9.407	6,167	+0.04(+0.38%)
Oct 27, 2021	9.473	9.473	9.344	9.371	13,869	-0.17(-1.77%)
Oct 26, 2021	9.477	9.540		9.540	3,594	+0.09(+0.94%)
Oct 25, 2021	9.442	9.513	9.362	9.451	36,908	+0.00(+0.02%)
Oct 22, 2021	9.336	9.478	9.336	9.449	10,207	+0.11(+1.21%)
Oct 21, 2021	9.364	9.402	9.300	9.336	9,474	-0.05(-0.57%)
Oct 20, 2021	9.282	9.477	9.282	9.389	9,544	+0.11(+1.15%)
Oct 19, 2021	9.318	9.353	9.247	9.282	20,239	+0.00(+0.00%)
Oct 18, 2021	9.238	9.309	9.229	9.282	14,284	+0.05(+0.58%)
Oct 15, 2021	9.185	9.309	9.185	9.229	16,098	+0.07(+0.78%)
Oct 14, 2021	9.273	9.282	9.158	9.158	20,159	-0.05(-0.58%)
Oct 13, 2021	9.211	9.211	9.167	9.211	9,047	+0.01(+0.10%)
Oct 12, 2021	9.291	9.291	9.185	9.202	1,904	+0.02(+0.19%)
Oct 11, 2021	9.202	9.244	9.158	9.185	11,081	+0.00(+0.00%)
Oct 08, 2021	9.202	9.265	9.185	9.185	7,215	-0.02(-0.19%)
Oct 07, 2021	9.238	9.238	9.158	9.202	10,599	-0.02(-0.19%)
Oct 06, 2021	9.167	9.220	9.131	9.220	42,723	+0.06(+0.68%)
Oct 05, 2021	9.114	9.158	9.025	9.158	10,805	+0.05(+0.58%)
Oct 04, 2021	9.194	9.194	9.052	9.105	9,098	+0.01(+0.10%)