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 (%)
Sep 28, 2018 26.37 26.57 26.23 26.42 99,446 -0.05(-0.18%)
Sep 27, 2018 26.57 26.76 26.23 26.47 145,241 -0.14(-0.54%)
Sep 26, 2018 26.95 27.07 26.57 26.62 134,416 -0.39(-1.43%)
Sep 25, 2018 27.34 27.39 26.71 27.00 89,774 -0.29(-1.06%)
Sep 24, 2018 27.92 28.25 27.15 27.29 162,730 -0.67(-2.41%)
Sep 21, 2018 28.35 28.40 27.58 27.97 852,815 -0.43(-1.53%)
Sep 20, 2018 27.97 28.45 27.41 28.40 193,046 +0.53(+1.90%)
Sep 19, 2018 27.44 28.11 27.44 27.87 128,123 +0.39(+1.40%)
Sep 18, 2018 27.10 27.63 27.05 27.48 87,008 +0.34(+1.24%)
Sep 17, 2018 27.39 27.46 27.10 27.15 110,948 -0.24(-0.88%)
Sep 14, 2018 26.95 27.77 26.95 27.39 127,652 +0.29(+1.07%)
Sep 13, 2018 27.39 27.53 27.00 27.10 80,526 -0.24(-0.88%)
Sep 12, 2018 27.72 27.72 26.95 27.34 121,382 -0.34(-1.22%)
Sep 11, 2018 27.68 27.92 27.56 27.68 99,120 -0.10(-0.35%)
Sep 10, 2018 27.24 27.82 27.19 27.77 147,736 +0.53(+1.95%)
Sep 07, 2018 26.81 27.24 26.71 27.24 68,544 +0.39(+1.44%)
Sep 06, 2018 27.05 27.17 26.86 26.86 65,109 -0.24(-0.89%)
Sep 05, 2018 27.44 27.48 27.05 27.10 78,041 -0.39(-1.40%)
Sep 04, 2018 27.29 27.92 27.24 27.48 74,048 +0.14(+0.53%)
Aug 31, 2018 27.34 27.34 27.34 0 +0.24(+0.89%)
Aug 30, 2018 26.91 27.34 26.86 27.10 65,883 +0.14(+0.54%)
Aug 29, 2018 27.00 27.03 26.66 26.95 57,306 +0.00(+0.00%)
Aug 28, 2018 27.19 27.44 26.81 26.95 66,109 -0.14(-0.53%)
Aug 27, 2018 27.34 27.58 27.05 27.10 63,803 -0.19(-0.71%)
Aug 24, 2018 27.39 27.48 27.00 27.29 94,365 -0.10(-0.35%)
Aug 23, 2018 27.82 27.85 27.31 27.39 90,392 -0.48(-1.73%)
Aug 22, 2018 27.97 27.97 27.77 27.87 105,899 -0.14(-0.52%)
Aug 21, 2018 27.53 28.06 27.39 28.01 202,503 +0.48(+1.75%)
Aug 20, 2018 27.58 27.87 27.10 27.53 130,965 -0.10(-0.35%)
Aug 17, 2018 27.44 27.92 27.39 27.63 661,699 +0.10(+0.35%)
Aug 16, 2018 27.44 27.58 27.34 27.53 165,842 +0.14(+0.53%)
Aug 15, 2018 27.58 27.77 27.24 27.39 117,928 -0.29(-1.05%)
Aug 14, 2018 27.48 27.99 27.48 27.68 157,023 +0.24(+0.88%)
Aug 13, 2018 27.32 27.53 27.15 27.44 130,549 +0.00(+0.00%)
Aug 10, 2018 27.29 27.53 27.15 27.44 62,737 -0.05(-0.18%)
Aug 09, 2018 27.48 27.58 27.24 27.48 63,971 +0.00(+0.00%)
Aug 08, 2018 27.29 27.53 27.19 27.48 104,968 +0.14(+0.53%)
Aug 07, 2018 27.44 27.60 27.24 27.34 74,344 -0.05(-0.18%)
Aug 06, 2018 27.24 27.53 27.19 27.39 74,549 +0.14(+0.53%)
Aug 03, 2018 27.53 27.68 27.19 27.24 84,928 -0.34(-1.22%)
Aug 02, 2018 27.24 27.66 27.24 27.58 112,766 +0.24(+0.88%)
Aug 01, 2018 27.24 27.51 27.10 27.34 101,845 +0.15(+0.57%)
Jul 31, 2018 27.09 27.28 26.66 27.18 195,980 +0.05(+0.18%)
Jul 30, 2018 26.75 27.62 26.75 27.14 150,550 +0.34(+1.25%)
Jul 27, 2018 26.94 27.14 26.46 26.80 124,923 -0.19(-0.71%)
Jul 26, 2018 26.32 27.09 26.32 26.99 177,025 +0.62(+2.37%)
Jul 25, 2018 26.70 26.75 26.06 26.37 203,332 -0.58(-2.14%)
Jul 24, 2018 26.85 27.38 26.75 26.94 228,104 -0.38(-1.41%)
Jul 23, 2018 28.48 28.82 26.80 27.33 502,318 -1.15(-4.05%)
Jul 20, 2018 28.58 28.63 28.29 28.48 127,142 -0.14(-0.50%)
Jul 19, 2018 28.39 28.72 28.19 28.63 82,750 +0.29(+1.02%)
Jul 18, 2018 27.95 28.39 27.95 28.34 90,407 +0.29(+1.03%)
Jul 17, 2018 28.10 28.29 27.91 28.05 107,306 +0.00(+0.00%)
Jul 16, 2018 27.81 28.10 27.76 28.05 103,035 +0.24(+0.86%)
Jul 13, 2018 28.29 28.39 27.81 27.81 169,203 -0.43(-1.53%)
Jul 12, 2018 29.11 29.11 28.10 28.24 146,533 -0.72(-2.49%)
Jul 11, 2018 28.82 29.20 28.82 28.96 156,217 -0.05(-0.17%)
Jul 10, 2018 29.11 29.25 28.70 29.01 118,747 -0.10(-0.33%)
Jul 09, 2018 28.72 29.20 28.72 29.11 130,730 +0.46(+1.59%)
Jul 06, 2018 28.53 28.87 28.39 28.65 81,527 +0.07(+0.25%)
Jul 05, 2018 28.43 29.49 28.24 28.58 126,281 +0.38(+1.36%)
Jul 03, 2018 28.19 28.19 28.19 0 +0.05(+0.17%)
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.