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 (%)
Jul 31, 2015 35.98 37.32 35.96 36.53 61,035 +0.62(+1.71%)
Jul 30, 2015 35.88 36.15 35.65 35.91 69,109 -0.07(-0.18%)
Jul 29, 2015 36.86 36.95 35.98 35.98 39,991 -0.97(-2.63%)
Jul 28, 2015 36.62 37.13 36.26 36.95 83,507 +0.65(+1.80%)
Jul 27, 2015 35.69 37.21 35.46 36.30 52,494 +1.20(+3.43%)
Jul 24, 2015 35.30 35.46 34.81 35.09 116,108 -0.28(-0.79%)
Jul 23, 2015 35.45 35.53 34.95 35.37 82,837 -0.08(-0.24%)
Jul 22, 2015 35.37 35.50 35.37 35.46 63,463 +0.05(+0.13%)
Jul 21, 2015 35.46 35.92 35.10 35.41 39,195 -0.05(-0.13%)
Jul 20, 2015 35.15 35.55 34.51 35.46 95,830 +0.28(+0.80%)
Jul 17, 2015 35.14 35.41 34.96 35.18 74,639 -0.07(-0.19%)
Jul 16, 2015 35.91 36.04 34.90 35.24 70,963 -0.39(-1.10%)
Jul 15, 2015 35.88 35.93 35.47 35.63 144,787 -0.09(-0.26%)
Jul 14, 2015 34.57 35.74 34.57 35.73 52,120 +1.13(+3.26%)
Jul 13, 2015 34.38 34.98 34.36 34.60 34,793 +0.20(+0.57%)
Jul 10, 2015 33.93 34.51 33.78 34.40 49,513 +0.75(+2.22%)
Jul 09, 2015 34.07 34.07 33.59 33.65 32,478 -0.08(-0.25%)
Jul 08, 2015 33.61 34.05 33.37 33.74 27,475 -0.07(-0.22%)
Jul 07, 2015 34.29 34.29 33.51 33.81 32,657 -0.59(-1.71%)
Jul 06, 2015 33.60 34.43 33.33 34.40 40,279 +0.49(+1.46%)
Jul 02, 2015 34.50 33.91 33.91 33.91 61,412 -0.54(-1.57%)
Jul 01, 2015 34.04 34.85 33.95 34.45 109,102 +0.69(+2.05%)
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%)
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.