Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.376	9.678	9.349	9.651	95,148	+0.33(+3.52%)
Apr 29, 2021	9.332	9.425	9.190	9.323	47,827	+0.08(+0.86%)
Apr 28, 2021	9.332	9.340	9.119	9.243	57,252	-0.04(-0.38%)
Apr 27, 2021	9.092	9.287	9.057	9.278	62,285	+0.19(+2.05%)
Apr 26, 2021	9.270	9.553	8.959	9.092	83,512	-0.15(-1.63%)
Apr 23, 2021	8.879	9.420	8.870	9.243	70,121	+0.42(+4.72%)
Apr 22, 2021	9.021	9.021	8.826	8.826	52,980	-0.10(-1.09%)
Apr 21, 2021	8.853	8.977	8.826	8.924	62,662	+0.04(+0.40%)
Apr 20, 2021	8.977	8.981	8.879	8.888	46,843	-0.14(-1.57%)
Apr 19, 2021	8.968	9.145	8.755	9.030	64,157	+0.05(+0.59%)
Apr 16, 2021	9.030	9.074	8.915	8.977	47,348	-0.03(-0.30%)
Apr 15, 2021	9.234	9.234	8.906	9.003	52,786	-0.20(-2.12%)
Apr 14, 2021	8.879	9.278	8.857	9.199	50,927	+0.29(+3.29%)
Apr 13, 2021	8.924	9.048	8.766	8.906	30,653	-0.08(-0.89%)
Apr 12, 2021	9.092	9.192	8.932	8.986	50,501	-0.19(-2.03%)
Apr 09, 2021	9.287	9.394	8.986	9.172	65,724	-0.08(-0.86%)
Apr 08, 2021	9.039	9.314	8.959	9.252	45,578	+0.21(+2.36%)
Apr 07, 2021	9.101	9.181	8.897	9.039	67,832	-0.20(-2.21%)
Apr 06, 2021	9.234	9.349	9.128	9.243	44,902	-0.03(-0.29%)
Apr 05, 2021	9.385	9.536	9.110	9.270	120,532	-0.17(-1.79%)
Apr 01, 2021	9.305	9.651	8.946	9.438	90,300	+0.11(+1.14%)
Mar 31, 2021	9.332	9.394	9.119	9.332	69,380	-0.04(-0.38%)
Mar 30, 2021	9.465	9.524	9.225	9.367	61,990	-0.10(-1.03%)
Mar 29, 2021	9.740	10.00	9.252	9.465	110,165	-0.57(-5.66%)
Mar 26, 2021	9.500	10.27	9.192	10.03	157,039	+0.72(+7.71%)
Mar 25, 2021	9.376	9.447	8.764	9.314	208,513	-0.22(-2.33%)
Mar 24, 2021	9.385	9.879	9.385	9.536	66,122	+0.23(+2.48%)
Mar 23, 2021	10.17	10.20	9.199	9.305	188,493	-0.86(-8.46%)
Mar 22, 2021	9.740	10.78	9.740	10.17	404,455	+0.52(+5.43%)
Mar 19, 2021	10.28	10.46	9.642	9.642	223,778	-0.71(-6.85%)
Mar 18, 2021	10.64	10.99	10.30	10.35	172,254	-0.20(-1.85%)
Mar 17, 2021	9.837	10.64	9.753	10.55	152,105	+0.82(+8.49%)
Mar 16, 2021	9.266	9.828	9.266	9.722	40,637	-0.11(-1.08%)
Mar 15, 2021	9.651	9.882	9.119	9.828	117,182	-0.06(-0.63%)
Mar 12, 2021	9.970	10.02	9.740	9.890	40,697	+0.04(+0.36%)
Mar 11, 2021	10.06	10.09	9.580	9.855	61,936	-0.18(-1.77%)
Mar 10, 2021	9.503	10.28	9.503	10.03	106,629	+0.30(+3.10%)
Mar 09, 2021	10.69	10.72	9.615	9.731	181,454	-0.95(-8.89%)
Mar 08, 2021	9.385	10.82	9.385	10.68	179,049	+1.44(+15.55%)
Mar 05, 2021	9.003	9.296	8.957	9.243	165,720	+0.33(+3.68%)
Mar 04, 2021	8.764	8.986	8.728	8.915	76,232	+0.19(+2.13%)
Mar 03, 2021	8.604	8.986	8.472	8.728	92,711	+0.28(+3.36%)
Mar 02, 2021	8.170	8.604	8.045	8.445	62,214	+0.22(+2.70%)
Mar 01, 2021	8.090	8.383	8.059	8.223	109,453	+0.07(+0.87%)
Feb 26, 2021	8.365	8.380	8.090	8.152	113,862	-0.20(-2.44%)
Feb 25, 2021	8.604	8.604	8.303	8.356	56,900	-0.19(-2.18%)
Feb 24, 2021	8.462	8.587	8.453	8.542	98,849	+0.15(+1.80%)
Feb 23, 2021	8.533	8.542	8.276	8.391	68,832	-0.12(-1.36%)
Feb 22, 2021	8.374	8.635	8.374	8.507	204,479	+0.23(+2.79%)
Feb 19, 2021	7.904	8.320	7.904	8.276	59,298	+0.35(+4.36%)
Feb 18, 2021	8.391	8.391	7.930	7.930	115,101	-0.40(-4.79%)
Feb 17, 2021	8.205	8.462	8.205	8.329	42,664	+0.02(+0.21%)
Feb 16, 2021	8.347	8.427	8.187	8.312	60,319	+0.12(+1.52%)
Feb 12, 2021	7.930	8.223	7.930	8.187	66,175	+0.15(+1.88%)
Feb 11, 2021	8.010	8.090	7.744	8.037	67,565	+0.06(+0.78%)
Feb 10, 2021	8.338	8.400	7.886	7.974	52,372	-0.07(-0.88%)
Feb 09, 2021	7.922	8.186	7.658	8.045	89,960	+0.41(+5.42%)
Feb 08, 2021	7.350	8.433	7.350	7.632	285,388	+0.52(+7.30%)
Feb 05, 2021	7.306	7.306	7.104	7.112	37,944	-0.16(-2.18%)
Feb 04, 2021	6.822	7.817	6.822	7.271	100,457	+0.45(+6.58%)
Feb 03, 2021	6.743	6.822	6.690	6.822	25,716	+0.12(+1.84%)
Feb 02, 2021	6.690	6.840	6.672	6.699	19,345	+0.02(+0.26%)