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 (%)
Dec 30, 2016 28.65 28.65 28.65 0 +0.48(+1.69%)
Dec 29, 2016 28.41 28.41 27.41 28.17 365,931 -0.19(-0.67%)
Dec 28, 2016 28.50 28.74 28.22 28.36 390,499 -0.10(-0.34%)
Dec 27, 2016 28.22 28.79 28.17 28.46 170,535 +0.19(+0.67%)
Dec 23, 2016 28.27 28.27 28.27 0 -0.10(-0.34%)
Dec 22, 2016 28.60 28.79 28.19 28.36 323,973 -0.10(-0.34%)
Dec 21, 2016 28.17 28.55 27.84 28.46 171,336 +0.29(+1.02%)
Dec 20, 2016 27.69 28.22 27.55 28.17 200,868 +0.62(+2.25%)
Dec 19, 2016 27.41 27.96 27.22 27.55 226,302 +0.10(+0.35%)
Dec 16, 2016 27.88 28.43 27.46 27.46 998,002 -0.62(-2.21%)
Dec 15, 2016 27.88 28.40 27.17 28.08 222,286 +0.43(+1.55%)
Dec 14, 2016 28.03 28.22 27.22 27.65 308,805 -0.57(-2.03%)
Dec 13, 2016 27.69 28.31 27.69 28.22 401,834 +0.33(+1.20%)
Dec 12, 2016 27.84 27.88 27.36 27.88 445,151 +0.14(+0.52%)
Dec 09, 2016 27.36 27.74 26.84 27.74 293,336 +0.57(+2.11%)
Dec 08, 2016 26.17 27.46 26.17 27.17 394,530 +0.95(+3.64%)
Dec 07, 2016 25.98 26.60 25.79 26.22 345,070 +0.14(+0.55%)
Dec 06, 2016 25.83 26.22 25.50 26.07 248,672 +0.19(+0.74%)
Dec 05, 2016 25.07 25.98 24.98 25.88 319,111 +0.95(+3.82%)
Dec 02, 2016 24.64 25.02 24.07 24.93 421,635 +0.33(+1.36%)
Dec 01, 2016 24.40 25.26 23.62 24.60 257,165 +0.48(+1.98%)
Nov 30, 2016 23.93 24.26 23.50 24.12 237,640 +0.67(+2.85%)
Nov 29, 2016 23.21 23.88 23.02 23.45 206,972 +0.43(+1.86%)
Nov 28, 2016 23.74 23.83 23.02 23.02 259,311 -0.71(-3.01%)
Nov 25, 2016 24.17 24.17 23.50 23.74 65,380 -0.29(-1.19%)
Nov 23, 2016 24.02 24.02 24.02 0 +0.52(+2.23%)
Nov 22, 2016 23.17 23.52 22.45 23.50 208,766 +0.86(+3.79%)
Nov 21, 2016 22.97 23.02 22.50 22.64 176,669 -0.29(-1.25%)
Nov 18, 2016 22.74 22.97 22.36 22.93 631,175 +0.19(+0.84%)
Nov 17, 2016 22.50 22.95 22.40 22.74 300,105 +0.24(+1.06%)
Nov 16, 2016 22.78 22.88 22.16 22.50 229,439 -0.29(-1.26%)
Nov 15, 2016 22.36 22.83 21.83 22.78 292,847 +0.48(+2.14%)
Nov 14, 2016 22.07 23.21 22.02 22.31 379,282 +0.38(+1.74%)
Nov 11, 2016 20.73 22.09 20.54 21.93 510,187 +1.19(+5.75%)
Nov 10, 2016 20.31 21.40 20.31 20.73 399,965 +0.71(+3.57%)
Nov 09, 2016 20.31 20.69 19.92 20.02 422,888 +0.10(+0.48%)
Nov 08, 2016 19.92 20.11 19.73 19.92 207,158 -0.05(-0.24%)
Nov 07, 2016 19.97 20.11 19.76 19.97 226,275 +0.43(+2.20%)
Nov 04, 2016 19.07 19.95 19.02 19.54 410,696 +0.43(+2.24%)
Nov 03, 2016 18.88 19.45 18.73 19.11 547,538 +0.38(+2.04%)
Nov 02, 2016 18.78 19.16 18.59 18.73 318,515 -0.05(-0.25%)
Nov 01, 2016 19.11 19.26 18.76 18.78 397,920 -0.33(-1.75%)
Oct 31, 2016 19.35 19.40 18.88 19.11 533,693 -0.14(-0.74%)
Oct 28, 2016 19.50 19.69 18.88 19.26 587,822 -0.14(-0.74%)
Oct 27, 2016 19.35 19.66 19.07 19.40 539,414 +0.24(+1.24%)
Oct 26, 2016 19.30 19.78 18.97 19.16 626,777 -0.29(-1.47%)
Oct 25, 2016 19.54 20.07 19.26 19.45 749,598 -0.86(-4.23%)
Oct 24, 2016 17.64 21.64 17.36 20.31 1,572,785 -1.77(-8.03%)
Oct 21, 2016 22.52 22.92 21.84 22.08 990,498 -0.56(-2.48%)
Oct 20, 2016 23.05 23.45 21.93 22.64 827,337 -0.36(-1.57%)
Oct 19, 2016 26.15 26.87 22.94 23.00 1,408,691 -3.02(-11.61%)
Oct 18, 2016 25.75 26.89 25.31 26.03 1,012,050 +0.10(+0.37%)
Oct 17, 2016 30.51 30.52 25.92 25.93 1,567,759 -6.91(-21.04%)
Oct 14, 2016 32.95 33.40 32.55 32.84 77,852 +0.19(+0.58%)
Oct 13, 2016 33.11 33.11 32.34 32.65 72,431 -0.75(-2.25%)
Oct 12, 2016 33.24 33.65 33.14 33.40 90,660 +0.04(+0.11%)
Oct 11, 2016 33.68 33.84 33.17 33.37 71,161 -0.38(-1.13%)
Oct 10, 2016 33.52 33.90 33.52 33.75 71,698 +0.33(+1.00%)
Oct 07, 2016 33.38 33.60 33.17 33.41 103,958 -0.10(-0.28%)
Oct 06, 2016 33.51 33.72 33.26 33.51 121,663 +0.07(+0.20%)
Oct 05, 2016 33.54 33.82 33.40 33.44 169,532 -0.11(-0.34%)
Oct 04, 2016 33.10 33.77 33.10 33.56 49,302 +0.42(+1.27%)
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.