Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opus Bank (NQ: OPB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2017 23.31 23.31 22.74 23.07 324,937 -0.05(-0.21%)
Jun 29, 2017 22.83 23.14 22.50 23.12 436,162 +0.62(+2.75%)
Jun 28, 2017 22.26 22.59 22.02 22.50 287,172 +0.38(+1.72%)
Jun 27, 2017 22.40 22.64 22.12 22.12 230,857 -0.29(-1.28%)
Jun 26, 2017 22.16 22.59 22.09 22.40 244,283 +0.24(+1.08%)
Jun 23, 2017 22.31 21.93 22.16 954,534 +0.10(+0.43%)
Jun 22, 2017 22.31 22.40 21.88 22.07 272,863 -0.24(-1.07%)
Jun 21, 2017 22.45 22.45 21.97 22.31 263,460 -0.14(-0.64%)
Jun 20, 2017 22.36 22.64 22.12 22.45 345,019 +0.10(+0.43%)
Jun 19, 2017 22.31 22.45 22.14 22.36 329,661 +0.24(+1.08%)
Jun 16, 2017 22.16 22.26 21.78 22.12 489,721 -0.19(-0.85%)
Jun 15, 2017 21.97 22.40 21.88 22.31 158,564 +0.19(+0.86%)
Jun 14, 2017 22.16 22.16 21.31 22.12 212,250 -0.29(-1.28%)
Jun 13, 2017 22.07 22.59 21.92 22.40 305,733 +0.38(+1.73%)
Jun 12, 2017 22.21 22.74 21.69 22.02 403,332 -0.29(-1.28%)
Jun 09, 2017 21.93 22.83 21.83 22.31 299,414 +0.52(+2.41%)
Jun 08, 2017 21.35 22.36 21.21 21.78 365,123 +0.48(+2.24%)
Jun 07, 2017 21.21 21.64 20.97 21.31 271,146 +0.14(+0.68%)
Jun 06, 2017 21.02 21.26 20.64 21.16 236,229 -0.10(-0.45%)
Jun 05, 2017 21.12 21.31 20.88 21.26 272,700 +0.19(+0.90%)
Jun 02, 2017 20.88 21.16 20.59 21.07 202,842 +0.14(+0.68%)
Jun 01, 2017 20.54 21.16 20.35 20.93 209,435 +0.43(+2.09%)
May 31, 2017 20.50 20.59 19.97 20.50 299,034 +0.10(+0.47%)
May 30, 2017 21.16 21.16 20.26 20.40 357,494 -0.81(-3.82%)
May 26, 2017 21.16 21.26 21.00 21.21 175,739 -0.05(-0.22%)
May 25, 2017 21.50 21.74 21.07 21.26 164,659 -0.14(-0.67%)
May 24, 2017 21.88 21.88 21.35 21.40 142,007 -0.38(-1.75%)
May 23, 2017 21.35 21.88 21.21 21.78 228,873 +0.43(+2.01%)
May 22, 2017 21.50 21.54 21.00 21.35 240,717 -0.05(-0.22%)
May 19, 2017 21.40 21.64 21.31 21.40 277,977 -0.05(-0.22%)
May 18, 2017 20.88 21.59 20.76 21.45 274,401 +0.57(+2.74%)
May 17, 2017 20.93 21.04 20.54 20.88 381,379 -0.48(-2.23%)
May 16, 2017 21.21 21.40 21.00 21.35 164,644 +0.10(+0.45%)
May 15, 2017 20.93 21.50 20.88 21.26 320,487 +0.43(+2.06%)
May 12, 2017 20.78 20.83 20.16 20.83 294,623 -0.05(-0.23%)
May 11, 2017 21.21 21.21 20.76 20.88 292,948 -0.43(-2.01%)
May 10, 2017 21.16 21.45 20.78 21.31 314,625 +0.05(+0.22%)
May 09, 2017 21.50 21.59 21.07 21.26 192,270 -0.14(-0.67%)
May 08, 2017 21.31 21.54 21.16 21.40 172,411 +0.05(+0.22%)
May 05, 2017 21.54 21.54 21.16 21.35 170,186 -0.14(-0.67%)
May 04, 2017 21.50 21.83 21.35 21.50 196,749 +0.14(+0.67%)
May 03, 2017 21.16 21.45 21.00 21.35 237,536 +0.10(+0.45%)
May 02, 2017 21.59 21.66 21.12 21.26 191,274 -0.24(-1.11%)
May 01, 2017 21.69 21.93 21.35 21.50 284,739 +0.00(+0.00%)
Apr 28, 2017 22.45 22.45 21.45 21.50 282,552 -0.91(-4.04%)
Apr 27, 2017 22.78 22.78 22.14 22.40 314,101 -0.33(-1.47%)
Apr 26, 2017 21.78 22.83 21.74 22.74 312,110 +0.95(+4.38%)
Apr 25, 2017 21.12 21.93 21.09 21.78 586,191 +0.95(+4.58%)
Apr 24, 2017 19.92 21.64 19.69 20.83 942,134 +1.00(+5.05%)
Apr 21, 2017 19.21 20.02 19.21 19.83 547,573 +0.57(+2.97%)
Apr 20, 2017 19.07 19.40 18.97 19.26 429,446 +0.29(+1.51%)
Apr 19, 2017 19.21 19.30 18.68 18.97 427,839 -0.05(-0.25%)
Apr 18, 2017 18.73 19.04 18.68 19.02 543,019 +0.14(+0.76%)
Apr 17, 2017 18.59 18.92 18.49 18.88 363,262 +0.33(+1.80%)
Apr 13, 2017 18.49 18.64 18.26 18.54 438,233 -0.05(-0.26%)
Apr 12, 2017 18.40 18.90 18.30 18.59 397,314 +0.19(+1.04%)
Apr 11, 2017 18.02 18.45 17.87 18.40 369,551 +0.29(+1.58%)
Apr 10, 2017 18.16 18.49 18.02 18.11 171,367 +0.00(+0.00%)
Apr 07, 2017 18.07 18.26 17.92 18.11 303,665 -0.10(-0.52%)
Apr 06, 2017 17.97 18.40 17.87 18.21 141,579 +0.19(+1.06%)
Apr 05, 2017 18.83 18.92 17.97 18.02 258,440 -0.71(-3.82%)
Apr 04, 2017 18.78 18.90 18.59 18.73 247,400 -0.10(-0.51%)
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.