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 (%)
Nov 28, 2014 25.85 25.98 25.06 25.09 42,087 -0.69(-2.68%)
Nov 26, 2014 25.51 25.78 25.78 25.78 36,225 +0.38(+1.51%)
Nov 25, 2014 25.33 25.85 24.89 25.40 131,596 -0.02(-0.07%)
Nov 24, 2014 25.38 25.43 25.03 25.42 50,625 +0.35(+1.41%)
Nov 21, 2014 25.24 25.51 24.71 25.06 50,203 -0.06(-0.22%)
Nov 20, 2014 25.71 25.84 24.62 25.12 78,978 -0.35(-1.36%)
Nov 19, 2014 25.37 25.62 25.01 25.46 40,205 +0.26(+1.04%)
Nov 18, 2014 25.35 25.52 25.20 25.20 53,995 -0.13(-0.52%)
Nov 17, 2014 25.54 25.81 25.04 25.33 227,530 -0.12(-0.48%)
Nov 14, 2014 24.61 25.85 24.61 25.45 56,560 +0.72(+2.90%)
Nov 13, 2014 25.16 25.32 24.45 24.73 59,029 -0.56(-2.21%)
Nov 12, 2014 25.31 25.56 25.08 25.29 21,729 +0.18(+0.71%)
Nov 11, 2014 25.59 25.59 25.02 25.12 27,298 -0.07(-0.26%)
Nov 10, 2014 25.16 25.27 24.94 25.18 28,660 +0.00(+0.00%)
Nov 07, 2014 25.12 26.35 24.75 25.18 63,567 +0.17(+0.67%)
Nov 06, 2014 24.88 25.39 24.88 25.01 45,742 +0.01(+0.04%)
Nov 05, 2014 25.05 26.55 24.82 25.01 84,369 +0.04(+0.15%)
Nov 04, 2014 24.75 25.14 24.26 24.97 35,440 +0.64(+2.65%)
Nov 03, 2014 24.34 24.78 24.26 24.32 90,932 -0.21(-0.87%)
Oct 31, 2014 24.77 24.86 24.32 24.54 46,796 -0.09(-0.38%)
Oct 30, 2014 24.62 24.98 24.54 24.63 32,831 -0.12(-0.49%)
Oct 29, 2014 25.32 25.62 25.05 24.75 124,386 -0.59(-2.32%)
Oct 28, 2014 25.12 25.73 24.41 25.34 141,467 +0.02(+0.07%)
Oct 27, 2014 26.98 27.29 24.91 25.32 119,446 -1.97(-7.21%)
Oct 24, 2014 27.66 27.66 27.04 27.29 53,408 -0.23(-0.85%)
Oct 23, 2014 27.88 27.88 27.43 27.52 50,893 -0.05(-0.17%)
Oct 22, 2014 27.66 27.92 27.55 27.57 23,734 -0.28(-1.00%)
Oct 21, 2014 28.30 27.86 27.44 27.85 49,680 -0.01(-0.03%)
Oct 20, 2014 28.00 28.00 27.71 27.86 11,987 -0.09(-0.33%)
Oct 17, 2014 28.65 28.65 27.94 27.95 28,654 -0.35(-1.25%)
Oct 16, 2014 28.09 28.69 27.99 28.31 96,508 -0.16(-0.56%)
Oct 15, 2014 28.04 28.49 27.29 28.47 49,241 +0.07(+0.23%)
Oct 14, 2014 27.96 28.65 27.40 28.40 38,279 +0.46(+1.64%)
Oct 13, 2014 27.76 28.61 27.76 27.94 35,526 -0.03(-0.10%)
Oct 10, 2014 27.85 28.13 27.39 27.97 52,723 -0.06(-0.22%)
Oct 09, 2014 28.87 28.87 27.93 28.03 34,728 -0.78(-2.70%)
Oct 08, 2014 28.69 28.92 28.18 28.81 83,886 +0.35(+1.25%)
Oct 07, 2014 28.97 29.00 28.39 28.46 40,160 -0.53(-1.83%)
Oct 06, 2014 28.87 29.16 28.23 28.99 64,388 +0.03(+0.10%)
Oct 03, 2014 28.43 29.29 27.90 28.96 116,208 +0.79(+2.82%)
Oct 02, 2014 28.50 28.60 27.78 28.17 54,631 -0.20(-0.69%)
Oct 01, 2014 28.70 28.98 27.74 28.36 40,533 -0.21(-0.75%)
Sep 30, 2014 28.62 29.13 28.47 28.58 32,495 -0.31(-1.07%)
Sep 29, 2014 28.41 29.04 28.33 28.89 31,252 +0.28(+0.98%)
Sep 26, 2014 28.64 28.99 28.00 28.61 37,563 -0.07(-0.26%)
Sep 25, 2014 28.46 29.09 28.44 28.68 32,686 -0.29(-1.00%)
Sep 24, 2014 28.94 29.62 28.92 28.97 21,063 -0.20(-0.67%)
Sep 23, 2014 28.68 29.55 28.28 29.17 42,941 +0.21(+0.71%)
Sep 22, 2014 29.32 29.59 28.83 28.96 52,951 -0.49(-1.68%)
Sep 19, 2014 29.32 30.04 29.05 29.46 58,075 +0.11(+0.38%)
Sep 18, 2014 29.44 29.78 29.16 29.34 34,571 -0.04(-0.13%)
Sep 17, 2014 29.62 29.98 29.27 29.38 99,091 -0.22(-0.76%)
Sep 16, 2014 29.30 29.62 29.30 29.61 30,408 +0.21(+0.73%)
Sep 15, 2014 29.48 29.57 29.22 29.39 19,431 +0.18(+0.61%)
Sep 12, 2014 29.23 29.56 28.80 29.21 78,748 -0.17(-0.57%)
Sep 11, 2014 29.23 29.39 29.15 29.38 39,806 -0.01(-0.03%)
Sep 10, 2014 28.97 29.39 28.97 29.39 14,360 +0.09(+0.32%)
Sep 09, 2014 28.94 29.39 28.94 29.30 12,532 +0.02(+0.06%)
Sep 08, 2014 29.43 29.43 29.20 29.28 5,293 +0.00(+0.00%)
Sep 05, 2014 29.26 29.39 29.18 29.28 15,817 +0.07(+0.26%)
Sep 04, 2014 29.55 29.62 29.16 29.20 17,782 -0.41(-1.39%)
Sep 03, 2014 29.12 29.66 29.12 29.61 32,172 +0.41(+1.41%)
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.