Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	9.218	9.279	9.008	9.218	70,235	-0.04(-0.38%)
Mar 30, 2021	9.349	9.408	9.113	9.253	62,754	-0.10(-1.03%)
Mar 29, 2021	9.621	9.879	9.139	9.349	111,523	-0.56(-5.66%)
Mar 26, 2021	9.384	10.15	9.080	9.910	158,975	+0.71(+7.71%)
Mar 25, 2021	9.262	9.332	8.657	9.200	211,084	-0.22(-2.33%)
Mar 24, 2021	9.271	9.759	9.271	9.420	66,937	+0.23(+2.48%)
Mar 23, 2021	10.04	10.08	9.087	9.192	190,817	-0.85(-8.46%)
Mar 22, 2021	9.621	10.65	9.621	10.04	409,442	+0.52(+5.43%)
Mar 19, 2021	10.16	10.33	9.525	9.525	226,537	-0.70(-6.85%)
Mar 18, 2021	10.51	10.86	10.17	10.23	174,378	-0.19(-1.85%)
Mar 17, 2021	9.717	10.51	9.634	10.42	153,980	+0.81(+8.49%)
Mar 16, 2021	9.153	9.709	9.153	9.604	41,138	-0.11(-1.08%)
Mar 15, 2021	9.533	9.761	9.008	9.709	118,627	-0.06(-0.63%)
Mar 12, 2021	9.849	9.901	9.621	9.770	41,199	+0.04(+0.36%)
Mar 11, 2021	9.936	9.966	9.463	9.735	62,700	-0.18(-1.77%)
Mar 10, 2021	9.388	10.16	9.388	9.910	107,943	+0.30(+3.10%)
Mar 09, 2021	10.56	10.59	9.498	9.612	183,691	-0.94(-8.89%)
Mar 08, 2021	9.271	10.69	9.271	10.55	181,257	+1.42(+15.55%)
Mar 05, 2021	8.894	9.183	8.848	9.130	167,763	+0.32(+3.68%)
Mar 04, 2021	8.657	8.876	8.622	8.806	77,172	+0.18(+2.13%)
Mar 03, 2021	8.499	8.876	8.369	8.622	93,855	+0.28(+3.36%)
Mar 02, 2021	8.070	8.499	7.947	8.342	62,982	+0.22(+2.70%)
Mar 01, 2021	7.991	8.280	7.961	8.123	110,802	+0.07(+0.87%)
Feb 26, 2021	8.263	8.278	7.991	8.053	115,266	-0.20(-2.44%)
Feb 25, 2021	8.499	8.499	8.202	8.254	57,602	-0.18(-2.18%)
Feb 24, 2021	8.359	8.482	8.351	8.438	100,068	+0.15(+1.80%)
Feb 23, 2021	8.429	8.438	8.175	8.289	69,681	-0.11(-1.36%)
Feb 22, 2021	8.272	8.530	8.272	8.403	207,000	+0.23(+2.79%)
Feb 19, 2021	7.807	8.219	7.807	8.175	60,029	+0.34(+4.36%)
Feb 18, 2021	8.289	8.289	7.834	7.834	116,520	-0.39(-4.79%)
Feb 17, 2021	8.105	8.359	8.105	8.228	43,190	+0.02(+0.21%)
Feb 16, 2021	8.245	8.324	8.088	8.210	61,063	+0.12(+1.52%)
Feb 12, 2021	7.834	8.123	7.834	8.088	66,991	+0.15(+1.88%)
Feb 11, 2021	7.912	7.991	7.650	7.939	68,398	+0.06(+0.78%)
Feb 10, 2021	8.237	8.298	7.790	7.877	53,017	-0.07(-0.88%)
Feb 09, 2021	7.826	8.087	7.565	7.947	91,069	+0.41(+5.42%)
Feb 08, 2021	7.261	8.330	7.261	7.539	288,908	+0.51(+7.30%)
Feb 05, 2021	7.217	7.217	7.017	7.026	38,411	-0.16(-2.18%)
Feb 04, 2021	6.739	7.721	6.739	7.182	101,696	+0.44(+6.58%)
Feb 03, 2021	6.661	6.739	6.608	6.739	26,033	+0.12(+1.84%)
Feb 02, 2021	6.608	6.756	6.591	6.617	19,584	+0.02(+0.26%)
Feb 01, 2021	6.617	6.652	6.539	6.600	28,030	+0.00(+0.00%)
Jan 29, 2021	6.536	6.695	6.536	6.600	25,646	+0.03(+0.53%)
Jan 28, 2021	6.556	6.615	6.552	6.565	38,234	+0.01(+0.13%)
Jan 27, 2021	6.556	6.634	6.521	6.556	48,327	+0.00(+0.00%)
Jan 26, 2021	6.721	6.801	6.548	6.556	30,194	-0.07(-1.05%)
Jan 25, 2021	6.791	6.834	6.608	6.626	24,797	-0.24(-3.54%)
Jan 22, 2021	6.487	6.904	6.487	6.869	31,396	+0.35(+5.33%)
Jan 21, 2021	6.582	6.626	6.521	6.521	45,342	-0.04(-0.66%)
Jan 20, 2021	6.669	6.685	6.508	6.565	22,764	-0.02(-0.26%)
Jan 19, 2021	6.669	6.747	6.556	6.582	24,721	-0.07(-1.05%)
Jan 15, 2021	6.591	6.652	6.574	6.652	15,295	-0.01(-0.13%)
Jan 14, 2021	6.565	6.695	6.565	6.661	16,513	+0.16(+2.41%)
Jan 13, 2021	6.556	6.600	6.487	6.504	23,425	-0.10(-1.58%)
Jan 12, 2021	6.539	6.678	6.539	6.608	24,649	+0.05(+0.80%)
Jan 11, 2021	6.556	6.626	6.530	6.556	15,514	-0.03(-0.53%)
Jan 08, 2021	6.704	6.782	6.521	6.591	21,161	-0.17(-2.45%)
Jan 07, 2021	6.669	6.826	6.669	6.756	43,595	+0.09(+1.30%)
Jan 06, 2021	6.556	6.887	6.556	6.669	33,411	+0.23(+3.51%)
Jan 05, 2021	6.565	6.704	6.434	6.443	38,451	-0.15(-2.24%)