Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.231	6.239	5.902	5.944	27,711	-0.37(-5.87%)
Apr 29, 2020	6.290	6.479	6.189	6.315	53,454	+0.27(+4.46%)
Apr 28, 2020	6.054	6.222	5.856	6.045	24,170	+0.03(+0.56%)
Apr 27, 2020	5.860	6.062	5.763	6.012	20,957	+0.17(+2.88%)
Apr 24, 2020	5.759	5.944	5.650	5.843	47,744	-0.01(-0.14%)
Apr 23, 2020	5.995	6.121	5.608	5.852	16,076	-0.20(-3.34%)
Apr 22, 2020	5.759	6.138	5.742	6.054	24,264	+0.23(+3.90%)
Apr 21, 2020	5.650	6.146	5.639	5.827	21,247	+0.03(+0.44%)
Apr 20, 2020	6.113	6.155	5.801	5.801	18,463	-0.36(-5.87%)
Apr 17, 2020	6.079	6.197	5.892	6.163	31,473	+0.19(+3.10%)
Apr 16, 2020	5.759	5.978	5.262	5.978	50,449	+0.14(+2.45%)
Apr 15, 2020	5.961	6.121	5.759	5.835	26,358	-0.30(-4.94%)
Apr 14, 2020	6.323	6.323	6.071	6.138	19,383	-0.18(-2.80%)
Apr 13, 2020	6.517	6.601	6.231	6.315	32,088	-0.28(-4.21%)
Apr 09, 2020	6.306	6.652	6.168	6.593	45,012	+0.72(+12.18%)
Apr 08, 2020	6.071	6.071	5.683	5.877	33,431	+0.07(+1.16%)
Apr 07, 2020	5.987	6.424	5.768	5.810	16,553	-0.08(-1.43%)
Apr 06, 2020	6.332	6.332	5.810	5.894	57,026	-0.33(-5.28%)
Apr 03, 2020	5.911	6.525	5.598	6.222	50,476	+0.38(+6.48%)
Apr 02, 2020	5.987	6.433	5.658	5.843	51,365	-0.09(-1.56%)