Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.196	9.284	8.993	9.143	24,645	-0.06(-0.67%)
May 27, 2021	9.231	9.275	9.090	9.205	27,470	+0.08(+0.87%)
May 26, 2021	9.090	9.178	9.002	9.125	25,408	+0.08(+0.88%)
May 25, 2021	9.319	9.460	8.958	9.046	37,778	-0.31(-3.30%)
May 24, 2021	9.425	9.487	9.258	9.355	34,491	-0.10(-1.03%)
May 21, 2021	9.628	9.681	9.363	9.452	28,888	-0.07(-0.74%)
May 20, 2021	9.213	9.584	9.103	9.522	60,722	+0.26(+2.76%)
May 19, 2021	9.355	9.381	9.055	9.266	35,537	-0.20(-2.14%)
May 18, 2021	9.522	9.610	9.407	9.469	24,793	-0.11(-1.20%)
May 17, 2021	9.645	9.698	9.399	9.584	28,856	-0.05(-0.55%)
May 14, 2021	9.637	9.663	9.416	9.637	40,625	+0.10(+1.02%)
May 13, 2021	9.355	9.637	9.157	9.540	45,934	+0.13(+1.41%)
May 12, 2021	9.804	9.981	9.319	9.407	44,704	-0.37(-3.79%)
May 11, 2021	9.804	9.888	9.707	9.778	43,442	-0.11(-1.07%)
May 10, 2021	9.787	10.12	9.654	9.884	102,663	+0.22(+2.28%)
May 07, 2021	9.637	9.668	9.531	9.663	45,442	-0.07(-0.72%)
May 06, 2021	9.557	9.813	9.452	9.734	44,930	+0.19(+2.03%)
May 05, 2021	9.945	9.945	9.460	9.540	85,384	-0.41(-4.08%)
May 04, 2021	9.814	9.954	9.588	9.945	80,561	+0.13(+1.34%)
May 03, 2021	9.639	9.928	9.481	9.814	97,229	+0.28(+2.94%)
Apr 30, 2021	9.262	9.560	9.236	9.533	96,321	+0.32(+3.52%)
Apr 29, 2021	9.218	9.310	9.078	9.209	48,417	+0.08(+0.86%)
Apr 28, 2021	9.218	9.226	9.008	9.130	57,958	-0.04(-0.38%)
Apr 27, 2021	8.981	9.174	8.946	9.165	63,053	+0.18(+2.05%)
Apr 26, 2021	9.157	9.437	8.850	8.981	84,542	-0.15(-1.63%)
Apr 23, 2021	8.771	9.306	8.762	9.130	70,985	+0.41(+4.72%)
Apr 22, 2021	8.911	8.911	8.719	8.719	53,634	-0.10(-1.09%)
Apr 21, 2021	8.745	8.867	8.719	8.815	63,435	+0.04(+0.40%)
Apr 20, 2021	8.867	8.872	8.771	8.780	47,421	-0.14(-1.57%)
Apr 19, 2021	8.859	9.034	8.648	8.920	64,948	+0.05(+0.59%)
Apr 16, 2021	8.920	8.964	8.806	8.867	47,932	-0.03(-0.30%)
Apr 15, 2021	9.122	9.122	8.797	8.894	53,437	-0.19(-2.12%)
Apr 14, 2021	8.771	9.165	8.749	9.087	51,555	+0.29(+3.29%)
Apr 13, 2021	8.815	8.938	8.660	8.797	31,031	-0.08(-0.89%)
Apr 12, 2021	8.981	9.080	8.824	8.876	51,124	-0.18(-2.03%)
Apr 09, 2021	9.174	9.279	8.876	9.060	66,534	-0.08(-0.86%)
Apr 08, 2021	8.929	9.200	8.850	9.139	46,140	+0.21(+2.36%)
Apr 07, 2021	8.990	9.069	8.789	8.929	68,668	-0.20(-2.21%)
Apr 06, 2021	9.122	9.236	9.016	9.130	45,455	-0.03(-0.29%)
Apr 05, 2021	9.271	9.420	8.999	9.157	122,018	-0.17(-1.79%)
Apr 01, 2021	9.192	9.533	8.837	9.323	91,414	+0.11(+1.14%)
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%)