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 (%)
Aug 31, 2015 33.91 34.43 33.91 34.41 72,195 +0.32(+0.93%)
Aug 28, 2015 34.98 35.31 33.81 34.09 64,784 -1.06(-3.01%)
Aug 27, 2015 35.06 35.26 34.70 35.15 67,891 +0.51(+1.49%)
Aug 26, 2015 34.01 34.73 32.97 34.64 83,318 +1.40(+4.22%)
Aug 25, 2015 33.88 33.95 33.01 33.23 86,123 +0.38(+1.17%)
Aug 24, 2015 33.87 34.70 32.85 32.85 70,684 -1.63(-4.72%)
Aug 21, 2015 33.76 34.85 32.74 34.48 41,572 +0.14(+0.41%)
Aug 20, 2015 35.31 35.31 34.34 34.34 34,470 -1.09(-3.09%)
Aug 19, 2015 35.99 35.99 35.40 35.43 24,498 -0.58(-1.61%)
Aug 18, 2015 36.25 36.41 35.68 36.01 40,911 -0.09(-0.26%)
Aug 17, 2015 35.52 36.33 35.40 36.11 43,891 +0.70(+1.98%)
Aug 14, 2015 35.33 35.62 34.98 35.40 57,272 +0.17(+0.48%)
Aug 13, 2015 35.28 35.73 34.83 35.24 63,351 -0.01(-0.03%)
Aug 12, 2015 36.35 36.50 34.89 35.25 103,275 -1.14(-3.14%)
Aug 11, 2015 36.31 36.56 36.15 36.39 63,556 -0.06(-0.15%)
Aug 10, 2015 36.12 36.61 35.97 36.44 95,244 +1.24(+3.53%)
Aug 07, 2015 35.40 36.26 35.08 35.20 53,018 -0.26(-0.74%)
Aug 06, 2015 36.54 36.80 35.44 35.46 64,204 -1.11(-3.04%)
Aug 05, 2015 36.55 36.85 36.41 36.57 29,306 +0.11(+0.31%)
Aug 04, 2015 36.91 37.07 36.44 36.46 36,502 -0.63(-1.69%)
Aug 03, 2015 36.61 37.22 36.61 37.09 32,407 +0.56(+1.53%)
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%)
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.