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, 2015 33.62 33.83 33.29 33.76 158,475 +0.37(+1.12%)
Jun 29, 2015 33.29 33.66 33.07 33.38 54,932 -0.10(-0.31%)
Jun 26, 2015 33.84 34.07 33.31 33.49 717,419 -0.24(-0.72%)
Jun 25, 2015 33.73 34.00 33.44 33.73 63,832 +0.21(+0.64%)
Jun 24, 2015 34.00 34.00 33.37 33.51 72,193 -0.21(-0.64%)
Jun 23, 2015 33.06 33.73 32.77 33.73 118,761 +0.98(+2.99%)
Jun 22, 2015 32.62 33.01 32.43 32.75 114,040 +0.35(+1.07%)
Jun 19, 2015 32.24 32.41 31.93 32.40 205,266 +0.27(+0.84%)
Jun 18, 2015 31.88 32.18 31.72 32.13 55,380 +0.51(+1.62%)
Jun 17, 2015 31.72 31.96 31.43 31.62 71,933 -0.11(-0.35%)
Jun 16, 2015 31.21 32.09 31.16 31.73 169,750 +0.48(+1.52%)
Jun 15, 2015 31.07 31.26 30.97 31.26 216,441 +0.19(+0.60%)
Jun 12, 2015 30.62 31.44 30.62 31.07 24,477 +0.52(+1.71%)
Jun 11, 2015 30.09 30.58 30.09 30.55 9,050 +0.35(+1.17%)
Jun 10, 2015 30.24 30.53 30.01 30.19 64,807 -0.09(-0.31%)
Jun 09, 2015 30.42 30.74 30.01 30.29 47,289 -0.06(-0.18%)
Jun 08, 2015 30.39 30.57 30.18 30.34 51,570 -0.23(-0.76%)
Jun 05, 2015 30.22 30.58 29.90 30.58 40,985 +0.55(+1.83%)
Jun 04, 2015 29.80 30.15 29.76 30.03 50,570 +0.15(+0.50%)
Jun 03, 2015 29.80 30.32 29.79 29.88 30,282 +0.17(+0.57%)
Jun 02, 2015 29.68 29.77 29.33 29.71 47,153 +0.39(+1.34%)
Jun 01, 2015 29.04 29.48 29.04 29.32 34,813 -0.16(-0.54%)
May 29, 2015 30.03 30.03 28.73 29.47 39,683 -0.46(-1.53%)
May 28, 2015 29.95 30.11 29.64 29.93 15,194 -0.16(-0.53%)
May 27, 2015 29.41 30.26 29.41 30.09 18,423 +0.67(+2.28%)
May 26, 2015 30.00 30.32 29.40 29.42 24,702 -0.69(-2.29%)
May 22, 2015 30.05 30.11 30.11 30.11 23,578 +0.14(+0.47%)
May 21, 2015 30.24 30.48 29.89 29.97 19,290 -0.18(-0.59%)
May 20, 2015 30.15 30.45 29.90 30.15 14,981 -0.05(-0.15%)
May 19, 2015 29.46 30.48 29.46 30.19 25,657 +0.73(+2.47%)
May 18, 2015 29.75 30.15 29.47 29.47 41,084 -0.21(-0.72%)
May 15, 2015 30.23 30.23 29.57 29.68 32,436 -0.51(-1.70%)
May 14, 2015 29.91 30.20 29.72 30.19 20,270 +0.34(+1.13%)
May 13, 2015 28.96 29.86 28.96 29.86 35,086 +0.79(+2.73%)
May 12, 2015 28.94 29.06 28.83 29.06 25,222 -0.04(-0.13%)
May 11, 2015 28.91 29.29 28.86 29.10 37,032 +0.19(+0.65%)
May 08, 2015 29.21 29.21 28.75 28.91 37,389 -0.12(-0.42%)
May 07, 2015 28.97 29.04 28.88 29.04 59,923 +0.07(+0.23%)
May 06, 2015 29.27 29.27 28.63 28.97 13,620 -0.04(-0.13%)
May 05, 2015 29.32 29.67 28.84 29.01 41,523 -0.20(-0.67%)
May 04, 2015 29.18 29.52 28.95 29.20 28,407 +0.21(+0.71%)
May 01, 2015 30.13 30.13 28.69 29.00 40,480 -0.21(-0.70%)
Apr 30, 2015 29.46 30.19 29.15 29.20 87,384 -1.33(-4.37%)
Apr 29, 2015 30.20 30.61 30.10 30.54 37,848 +0.19(+0.61%)
Apr 28, 2015 29.77 31.14 29.77 30.35 60,869 +0.57(+1.91%)
Apr 27, 2015 29.26 29.79 28.85 29.78 49,543 +0.49(+1.66%)
Apr 24, 2015 29.22 29.32 29.12 29.30 13,530 +0.00(+0.00%)
Apr 23, 2015 29.05 29.37 29.05 29.30 27,470 +0.00(+0.00%)
Apr 22, 2015 28.97 29.38 28.97 29.30 10,691 +0.11(+0.38%)
Apr 21, 2015 29.38 29.39 29.17 29.19 23,622 -0.17(-0.57%)
Apr 20, 2015 28.85 29.39 28.65 29.35 81,013 +0.59(+2.04%)
Apr 17, 2015 29.22 29.31 28.49 28.77 40,086 -0.61(-2.06%)
Apr 16, 2015 28.72 29.39 28.72 29.37 68,388 +0.57(+1.98%)
Apr 15, 2015 28.58 28.87 28.45 28.80 28,978 +0.30(+1.05%)
Apr 14, 2015 28.64 28.68 28.37 28.50 41,444 -0.02(-0.07%)
Apr 13, 2015 28.77 29.12 28.48 28.52 78,567 -0.16(-0.55%)
Apr 10, 2015 28.83 28.83 28.61 28.68 23,185 -0.17(-0.58%)
Apr 09, 2015 28.76 28.85 28.48 28.85 35,394 +0.03(+0.10%)
Apr 08, 2015 28.77 29.03 28.68 28.82 60,246 +0.03(+0.10%)
Apr 07, 2015 28.78 29.08 28.74 28.79 53,664 +0.01(+0.03%)
Apr 06, 2015 28.58 29.00 28.52 28.78 44,032 +0.09(+0.33%)
Apr 02, 2015 28.67 28.69 28.69 28.69 25,829 +0.07(+0.26%)
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.