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 29, 2016 30.73 30.97 30.47 30.58 147,833 -0.08(-0.25%)
Jul 28, 2016 30.95 31.37 30.64 30.66 136,383 -0.44(-1.40%)
Jul 27, 2016 30.80 31.74 30.75 31.09 245,775 +0.44(+1.42%)
Jul 26, 2016 30.19 30.89 29.70 30.66 639,668 +0.22(+0.72%)
Jul 25, 2016 30.80 32.49 29.74 30.44 1,216,083 -4.19(-12.09%)
Jul 22, 2016 34.02 34.82 33.93 34.63 285,169 +0.69(+2.04%)
Jul 21, 2016 34.18 34.40 33.79 33.94 104,382 -0.27(-0.80%)
Jul 20, 2016 34.69 34.77 34.17 34.21 185,959 -0.48(-1.39%)
Jul 19, 2016 34.81 35.38 34.11 34.69 194,136 -0.11(-0.33%)
Jul 18, 2016 34.68 35.05 34.42 34.81 136,662 +0.12(+0.36%)
Jul 15, 2016 34.76 34.97 34.30 34.69 139,232 +0.22(+0.63%)
Jul 14, 2016 34.11 34.62 33.78 34.47 321,831 +0.44(+1.28%)
Jul 13, 2016 33.78 34.11 33.59 34.03 242,520 +0.40(+1.18%)
Jul 12, 2016 33.16 33.84 33.08 33.63 225,294 +0.75(+2.28%)
Jul 11, 2016 32.71 33.17 32.71 32.89 199,881 +0.27(+0.84%)
Jul 08, 2016 31.52 32.65 31.45 32.61 238,772 +1.17(+3.71%)
Jul 07, 2016 30.83 31.47 30.83 31.45 216,176 +0.48(+1.56%)
Jul 05, 2016 30.97 31.14 30.55 30.96 176,742 -0.53(-1.68%)
Jul 01, 2016 31.81 31.49 31.49 31.49 130,880 -0.53(-1.66%)
Jun 30, 2016 31.77 32.58 31.42 32.02 182,070 +0.29(+0.93%)
Jun 29, 2016 31.39 32.15 31.04 31.73 336,865 +1.11(+3.62%)
Jun 28, 2016 30.32 30.83 30.05 30.62 426,304 +0.57(+1.89%)
Jun 27, 2016 31.66 31.85 29.84 30.05 361,304 -1.89(-5.90%)
Jun 24, 2016 33.68 35.10 31.89 31.94 1,246,523 -3.22(-9.16%)
Jun 23, 2016 34.64 35.20 34.42 35.16 246,760 +0.99(+2.88%)
Jun 22, 2016 34.45 34.70 34.10 34.17 188,644 -0.30(-0.88%)
Jun 21, 2016 34.29 34.69 34.10 34.48 134,906 +0.10(+0.30%)
Jun 20, 2016 34.20 34.88 34.20 34.37 116,264 +0.40(+1.17%)
Jun 17, 2016 34.01 34.29 33.61 33.97 399,131 +0.07(+0.20%)
Jun 16, 2016 33.75 33.92 33.25 33.91 169,607 +0.03(+0.08%)
Jun 15, 2016 34.06 34.62 33.79 33.88 247,695 -0.14(-0.42%)
Jun 14, 2016 34.74 35.59 33.76 34.02 251,752 -0.86(-2.47%)
Jun 13, 2016 35.08 35.61 34.69 34.88 215,394 -0.43(-1.21%)
Jun 10, 2016 34.97 35.58 34.66 35.31 104,450 -0.09(-0.24%)
Jun 09, 2016 35.45 35.87 34.87 35.40 140,410 -0.28(-0.80%)
Jun 08, 2016 35.60 36.00 35.45 35.68 73,124 +0.06(+0.16%)
Jun 07, 2016 35.60 36.07 35.41 35.62 139,639 +0.04(+0.11%)
Jun 06, 2016 35.34 36.00 35.32 35.59 138,825 +0.16(+0.45%)
Jun 03, 2016 35.94 35.99 34.76 35.42 149,990 -0.28(-0.80%)
Jun 02, 2016 35.65 36.03 35.44 35.71 205,683 -0.12(-0.34%)
Jun 01, 2016 35.41 36.02 35.23 35.83 338,049 +0.15(+0.42%)
May 31, 2016 35.87 35.95 35.41 35.68 353,700 -0.15(-0.42%)
May 27, 2016 35.53 35.83 35.83 35.83 193,892 +0.19(+0.53%)
May 26, 2016 35.88 35.88 35.43 35.64 120,609 -0.28(-0.79%)
May 25, 2016 35.73 36.18 35.60 35.93 269,467 +0.26(+0.72%)
May 24, 2016 35.15 35.82 35.10 35.67 218,535 +0.53(+1.51%)
May 23, 2016 35.05 35.53 34.88 35.14 188,028 -0.05(-0.13%)
May 20, 2016 34.97 35.30 34.85 35.19 251,718 +0.26(+0.73%)
May 19, 2016 34.72 35.11 34.11 34.93 310,935 -0.29(-0.83%)
May 18, 2016 33.88 35.26 33.88 35.23 368,072 +1.30(+3.83%)
May 17, 2016 34.06 34.67 33.69 33.93 300,977 -0.16(-0.47%)
May 16, 2016 33.34 34.42 33.10 34.09 238,298 +0.87(+2.62%)
May 13, 2016 33.44 33.78 33.04 33.22 270,051 -0.25(-0.74%)
May 12, 2016 33.29 33.57 32.85 33.46 216,398 +0.31(+0.94%)
May 11, 2016 33.10 33.43 33.04 33.15 94,087 -0.07(-0.20%)
May 10, 2016 33.06 33.43 32.73 33.22 124,968 +0.39(+1.18%)
May 09, 2016 32.41 32.92 32.41 32.83 121,657 +0.15(+0.46%)
May 06, 2016 32.35 32.78 32.17 32.68 179,773 +0.31(+0.97%)
May 05, 2016 33.14 33.29 32.31 32.36 236,641 -0.75(-2.26%)
May 04, 2016 33.25 33.42 32.41 33.11 248,184 -0.22(-0.65%)
May 03, 2016 33.77 33.88 33.11 33.33 376,897 -0.74(-2.17%)
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.