Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

11.27 +0.17 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 11.15 11.28 10.81 11.27 10,186 +0.17(+1.53%)
Jul 19, 2024 11.00 11.23 11.00 11.10 12,053 +0.00(+0.00%)
Jul 18, 2024 11.05 11.27 11.05 11.10 61,189 -0.23(-2.03%)
Jul 17, 2024 11.00 11.50 11.00 11.33 42,466 +0.34(+3.09%)
Jul 16, 2024 10.94 11.16 10.91 10.99 13,130 +0.19(+1.76%)
Jul 15, 2024 10.77 10.81 10.53 10.80 13,425 +0.22(+2.08%)
Jul 12, 2024 10.50 10.60 10.33 10.58 10,061 +0.08(+0.76%)
Jul 11, 2024 10.17 10.50 10.16 10.50 25,440 +0.45(+4.48%)
Jul 10, 2024 9.540 10.05 9.450 10.05 19,798 +0.50(+5.24%)
Jul 09, 2024 9.505 9.580 9.505 9.550 5,716 +0.00(+0.00%)
Jul 08, 2024 9.620 9.620 9.530 9.550 7,904 +0.03(+0.32%)
Jul 05, 2024 9.430 9.552 9.430 9.520 7,065 -0.11(-1.14%)
Jul 03, 2024 9.470 9.630 9.470 9.630 4,489 +0.11(+1.16%)
Jul 02, 2024 9.671 9.671 9.500 9.520 7,580 -0.02(-0.21%)
Jul 01, 2024 9.550 9.550 9.415 9.540 19,129 -0.05(-0.52%)
Jun 28, 2024 9.410 9.590 9.310 9.590 15,678 +0.29(+3.12%)
Jun 27, 2024 9.615 9.615 9.300 9.300 21,368 -0.22(-2.31%)
Jun 26, 2024 9.310 9.520 9.310 9.520 15,451 +0.14(+1.49%)
Jun 25, 2024 9.390 9.470 9.350 9.380 12,408 -0.07(-0.74%)
Jun 24, 2024 9.380 9.560 9.380 9.450 15,955 +0.04(+0.43%)
Jun 21, 2024 9.330 9.420 9.310 9.410 23,243 +0.05(+0.53%)
Jun 20, 2024 9.280 9.405 9.280 9.360 14,569 +0.06(+0.65%)
Jun 18, 2024 9.450 9.530 9.280 9.300 32,478 -0.20(-2.11%)
Jun 17, 2024 9.500 9.510 9.300 9.500 35,652 +0.09(+0.96%)
Jun 14, 2024 9.580 9.700 9.410 9.410 22,817 -0.16(-1.67%)
Jun 13, 2024 9.630 9.700 9.550 9.570 28,478 -0.04(-0.42%)
Jun 12, 2024 9.670 9.850 9.600 9.610 33,237 +0.06(+0.63%)
Jun 11, 2024 9.720 9.900 9.530 9.550 33,507 -0.05(-0.52%)
Jun 10, 2024 9.820 9.850 9.600 9.600 28,760 -0.17(-1.74%)
Jun 07, 2024 9.890 9.910 9.770 9.770 27,627 +0.02(+0.21%)
Jun 06, 2024 9.750 9.940 9.750 9.750 26,267 -0.10(-1.02%)
Jun 05, 2024 9.670 9.890 9.640 9.850 18,724 +0.29(+3.03%)
Jun 04, 2024 9.620 9.890 9.540 9.560 35,887 +0.02(+0.21%)
Jun 03, 2024 9.950 9.970 9.540 9.540 18,821 -0.26(-2.65%)
May 31, 2024 9.630 9.970 9.630 9.800 11,468 +0.20(+2.08%)
May 30, 2024 9.397 9.680 9.397 9.600 20,010 +0.21(+2.24%)
May 29, 2024 9.360 9.435 9.315 9.390 15,018 +0.07(+0.75%)
May 28, 2024 9.760 9.770 9.320 9.320 32,604 -0.30(-3.12%)
May 24, 2024 9.930 9.980 9.620 9.620 25,924 -0.25(-2.53%)
May 23, 2024 9.880 10.05 9.750 9.870 30,677 +0.00(+0.00%)
May 22, 2024 10.04 10.04 9.870 9.870 16,349 -0.07(-0.70%)
May 21, 2024 9.960 10.05 9.850 9.940 16,902 -0.05(-0.50%)
May 20, 2024 10.05 10.14 9.990 9.990 13,950 -0.09(-0.89%)
May 17, 2024 10.02 10.16 10.02 10.08 25,496 +0.06(+0.60%)
May 16, 2024 9.940 10.08 9.920 10.02 27,802 +0.06(+0.60%)
May 15, 2024 9.840 9.960 9.840 9.960 20,531 +0.21(+2.15%)
May 14, 2024 9.820 9.860 9.730 9.750 36,731 -0.06(-0.61%)
May 13, 2024 9.880 9.910 9.810 9.810 13,877 -0.08(-0.81%)
May 10, 2024 9.860 9.910 9.860 9.890 16,371 -0.01(-0.10%)
May 09, 2024 9.940 9.968 9.850 9.900 55,046 -0.05(-0.50%)
May 08, 2024 10.07 10.07 9.896 9.950 38,536 -0.07(-0.70%)
May 07, 2024 10.12 10.33 9.980 10.02 143,529 -0.10(-0.98%)
May 06, 2024 9.630 10.24 9.630 10.12 126,761 +0.52(+5.46%)
May 03, 2024 9.486 9.684 9.486 9.595 27,024 +0.12(+1.25%)
May 02, 2024 9.269 9.516 9.269 9.477 35,300 +0.18(+1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.