Open Bank (NQ: OPBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.870	10.16	9.870	10.16	7,290	+0.02(+0.16%)
May 30, 2018	10.05	10.15	9.800	10.14	15,008	+0.07(+0.65%)
May 29, 2018	10.17	10.17	9.792	10.07	8,706	+0.03(+0.33%)
May 25, 2018		10.04	10.04	10.04	0	-0.18(-1.76%)
May 24, 2018	10.20	10.27	10.12	10.22	55,513	-0.02(-0.16%)
May 23, 2018	10.19	10.26	10.03	10.24	53,120	+0.00(+0.00%)
May 22, 2018	10.24	10.24	10.09	10.24	4,488	+0.00(+0.00%)
May 21, 2018	10.17	10.30	10.13	10.24	69,060	+0.02(+0.16%)
May 18, 2018	9.960	10.22	9.878	10.22	5,197	+0.09(+0.85%)
May 17, 2018	9.874	10.26	9.874	10.14	31,246	+0.30(+3.04%)
May 16, 2018	9.796	9.960	9.788	9.837	11,669	-0.14(-1.40%)
May 15, 2018	9.952	9.976	9.706	9.976	20,311	+0.02(+0.25%)
May 14, 2018	9.722	9.952	9.722	9.952	3,196	+0.12(+1.25%)
May 11, 2018	9.829	10.10	9.718	9.829	24,966	-0.16(-1.64%)
May 10, 2018	9.649	10.01	9.571	9.993	60,302	+0.40(+4.18%)
May 09, 2018	9.935	10.07	9.448	9.591	32,797	-0.52(-5.18%)
May 08, 2018	10.16	10.22	10.08	10.12	8,529	-0.08(-0.80%)
May 07, 2018	10.27	10.27	9.911	10.20	13,660	+0.15(+1.47%)
May 04, 2018	10.08	10.24	9.919	10.05	49,322	-0.18(-1.76%)
May 03, 2018	10.20	10.24	10.05	10.23	54,495	+0.03(+0.32%)
May 02, 2018	10.13	10.24	10.07	10.20	33,894	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.