Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	6.774	6.817	6.556	6.591	46,664	-0.10(-1.56%)
Dec 31, 2020		6.695	6.695	6.695	6,825	+0.06(+0.92%)
Dec 30, 2020	6.582	6.683	6.582	6.634	6,825	+0.00(+0.00%)
Dec 29, 2020	6.513	6.634	6.476	6.634	18,802	+0.02(+0.26%)
Dec 28, 2020	6.434	6.721	6.434	6.617	154,778	+0.20(+3.12%)
Dec 24, 2020	6.472	6.488	6.417	6.417	3,795	-0.04(-0.67%)
Dec 23, 2020	6.469	6.565	6.417	6.461	15,833	+0.04(+0.68%)
Dec 22, 2020	6.782	6.904	6.365	6.417	36,470	-0.40(-5.87%)
Dec 21, 2020	6.521	6.817	6.374	6.817	43,729	+0.19(+2.89%)
Dec 18, 2020	6.947	6.947	6.487	6.626	146,172	-0.23(-3.30%)
Dec 17, 2020	6.643	6.956	6.521	6.852	17,461	+0.17(+2.60%)
Dec 16, 2020	6.861	6.956	6.626	6.678	20,356	-0.01(-0.13%)
Dec 15, 2020	6.461	6.767	6.369	6.687	75,663	+0.24(+3.78%)
Dec 14, 2020	6.330	6.695	6.330	6.443	31,717	+0.11(+1.79%)
Dec 11, 2020	6.408	6.461	6.330	6.330	15,180	-0.11(-1.75%)
Dec 10, 2020	6.426	6.482	6.330	6.443	8,832	+0.13(+2.07%)
Dec 09, 2020	6.600	6.600	6.313	6.313	33,954	-0.25(-3.84%)
Dec 08, 2020	6.313	6.582	6.313	6.565	35,965	+0.15(+2.30%)
Dec 07, 2020	6.600	6.600	6.365	6.417	41,101	-0.05(-0.81%)
Dec 04, 2020	6.300	6.513	6.300	6.469	13,110	+0.19(+3.05%)
Dec 03, 2020	6.374	6.487	6.278	6.278	12,894	-0.15(-2.30%)
Dec 02, 2020	6.313	6.504	6.191	6.426	28,320	+0.24(+3.94%)