Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	9.040	9.150	8.990	9.140	20,840	+0.16(+1.78%)
Apr 17, 2024	8.940	9.070	8.930	8.980	17,486	+0.04(+0.45%)
Apr 16, 2024	8.924	9.160	8.910	8.940	24,580	+0.00(+0.00%)
Apr 15, 2024	9.090	9.145	8.910	8.940	19,586	-0.13(-1.43%)
Apr 12, 2024	9.060	9.090	9.010	9.070	12,317	-0.08(-0.87%)
Apr 11, 2024	9.050	9.230	9.000	9.150	24,747	+0.10(+1.10%)
Apr 10, 2024	9.630	9.648	9.040	9.050	55,264	-0.64(-6.60%)
Apr 09, 2024	9.650	9.810	9.650	9.690	13,822	+0.08(+0.83%)
Apr 08, 2024	9.560	9.790	9.560	9.610	22,601	+0.04(+0.42%)
Apr 05, 2024	9.710	9.710	9.570	9.570	14,101	-0.04(-0.42%)
Apr 04, 2024	9.700	9.745	9.600	9.610	21,431	-0.10(-1.03%)
Apr 03, 2024	9.820	9.840	9.710	9.710	14,431	-0.20(-2.02%)
Apr 02, 2024	9.840	9.910	9.750	9.910	8,014	-0.06(-0.60%)
Apr 01, 2024	9.980	10.01	9.800	9.970	13,702	-0.01(-0.10%)
Mar 28, 2024	9.980	10.03	9.980	9.980	6,825	-0.01(-0.10%)
Mar 27, 2024	10.02	10.09	9.940	9.990	6,188	-0.05(-0.50%)
Mar 26, 2024	10.26	10.33	10.04	10.04	17,485	-0.20(-1.95%)
Mar 25, 2024	10.31	10.31	10.14	10.24	12,077	-0.01(-0.10%)
Mar 22, 2024	10.20	10.28	10.18	10.25	14,350	-0.01(-0.10%)
Mar 21, 2024	10.11	10.31	10.11	10.26	21,300	+0.21(+2.09%)
Mar 20, 2024	9.810	10.05	9.810	10.05	12,208	+0.23(+2.34%)
Mar 19, 2024	9.870	10.00	9.800	9.820	15,972	-0.09(-0.91%)
Mar 18, 2024	10.00	10.10	9.910	9.910	12,673	-0.05(-0.50%)
Mar 15, 2024	9.920	10.09	9.920	9.960	18,599	+0.04(+0.40%)
Mar 14, 2024	10.15	10.21	9.920	9.920	43,547	-0.20(-1.98%)
Mar 13, 2024	10.15	10.18	10.11	10.12	41,438	-0.03(-0.30%)
Mar 12, 2024	10.42	10.44	10.11	10.15	17,210	-0.18(-1.74%)
Mar 11, 2024	10.45	10.46	10.30	10.33	6,603	-0.13(-1.24%)
Mar 08, 2024	10.42	10.47	10.27	10.46	10,127	+0.06(+0.58%)
Mar 07, 2024	10.36	10.49	10.32	10.40	12,135	+0.01(+0.10%)
Mar 06, 2024	10.33	10.57	10.25	10.39	11,392	+0.16(+1.56%)
Mar 05, 2024	10.48	10.56	10.23	10.23	14,598	-0.35(-3.31%)
Mar 04, 2024	10.26	10.59	10.10	10.58	53,419	+0.38(+3.73%)
Mar 01, 2024	10.30	10.35	10.00	10.20	20,849	-0.16(-1.54%)
Feb 29, 2024	10.26	10.44	10.16	10.36	14,829	+0.16(+1.57%)
Feb 28, 2024	10.32	10.32	10.20	10.20	26,296	-0.18(-1.73%)
Feb 27, 2024	10.31	10.47	10.22	10.38	20,564	+0.03(+0.29%)
Feb 26, 2024	10.53	10.53	10.25	10.35	9,112	-0.15(-1.43%)
Feb 23, 2024	10.45	10.63	10.34	10.50	11,519	+0.10(+0.96%)
Feb 22, 2024	10.14	10.45	9.960	10.40	15,922	+0.20(+1.96%)
Feb 21, 2024	10.17	10.34	10.03	10.20	25,744	-0.03(-0.29%)
Feb 20, 2024	10.16	10.39	10.16	10.23	13,252	+0.06(+0.59%)
Feb 16, 2024	10.04	10.24	10.04	10.17	12,861	+0.02(+0.20%)
Feb 15, 2024	9.840	10.25	9.790	10.15	18,817	+0.28(+2.84%)
Feb 14, 2024	9.770	10.00	9.770	9.870	16,217	+0.11(+1.13%)
Feb 13, 2024	10.04	10.13	9.760	9.760	32,270	-0.47(-4.59%)
Feb 12, 2024	10.27	10.39	10.23	10.23	12,109	+0.19(+1.89%)
Feb 09, 2024	9.700	10.22	9.700	10.04	28,671	+0.36(+3.72%)
Feb 08, 2024	9.670	9.950	9.670	9.680	21,565	+0.01(+0.10%)
Feb 07, 2024	9.810	9.810	9.460	9.670	26,490	-0.10(-1.02%)
Feb 06, 2024	10.05	10.16	9.760	9.770	27,650	-0.30(-2.94%)
Feb 05, 2024	10.42	10.43	10.07	10.07	28,411	-0.42(-4.05%)
Feb 02, 2024	10.68	10.87	10.49	10.49	19,956	-0.16(-1.48%)