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 (%)
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%)
May 02, 2016 33.86 34.17 33.71 34.07 307,289 +0.02(+0.06%)
Apr 29, 2016 33.98 34.25 33.53 34.05 2,573,842 -0.08(-0.22%)
Apr 28, 2016 34.48 34.81 33.96 34.13 607,464 -0.44(-1.28%)
Apr 27, 2016 34.68 34.69 34.08 34.57 1,109,709 +1.63(+4.95%)
Apr 26, 2016 31.98 33.35 31.71 32.94 251,648 +0.94(+2.95%)
Apr 25, 2016 32.99 32.99 31.17 32.00 231,980 -0.73(-2.22%)
Apr 22, 2016 32.28 32.82 32.12 32.72 91,173 +0.50(+1.55%)
Apr 21, 2016 32.30 32.84 32.01 32.22 144,074 +0.01(+0.03%)
Apr 20, 2016 32.34 32.54 32.00 32.21 87,603 -0.06(-0.18%)
Apr 19, 2016 32.02 32.45 31.82 32.27 189,089 +0.38(+1.18%)
Apr 18, 2016 31.68 32.11 31.62 31.89 150,738 +0.05(+0.15%)
Apr 15, 2016 32.22 32.42 31.72 31.84 65,054 -0.48(-1.49%)
Apr 14, 2016 31.99 32.91 31.99 32.33 66,789 +0.26(+0.82%)
Apr 13, 2016 31.38 32.12 31.18 32.06 72,804 +0.91(+2.94%)
Apr 12, 2016 31.02 31.35 30.80 31.15 51,697 +0.17(+0.55%)
Apr 11, 2016 30.74 31.53 30.60 30.98 73,118 +0.30(+0.98%)
Apr 08, 2016 30.95 31.36 30.36 30.68 65,430 +0.01(+0.03%)
Apr 07, 2016 30.27 31.27 30.21 30.67 228,883 +0.20(+0.65%)
Apr 06, 2016 31.14 31.31 30.19 30.47 164,223 -0.59(-1.91%)
Apr 05, 2016 31.63 31.76 31.02 31.06 63,139 -0.85(-2.66%)
Apr 04, 2016 32.24 32.44 31.79 31.91 59,482 -0.48(-1.48%)
Apr 01, 2016 31.83 32.66 31.83 32.39 108,524 +0.34(+1.06%)
Mar 31, 2016 32.12 32.45 32.01 32.05 183,870 -0.02(-0.06%)
Mar 30, 2016 32.26 32.50 31.79 32.07 125,151 +0.01(+0.03%)
Mar 29, 2016 31.74 32.50 31.36 32.06 154,294 +0.21(+0.65%)
Mar 28, 2016 31.84 32.03 31.62 31.85 55,041 +0.08(+0.27%)
Mar 24, 2016 31.94 31.77 31.77 31.77 76,375 -0.35(-1.09%)
Mar 23, 2016 32.40 32.43 32.01 32.12 52,918 -0.35(-1.07%)
Mar 22, 2016 32.30 32.56 32.07 32.47 56,184 -0.02(-0.06%)
Mar 21, 2016 32.85 33.01 32.06 32.49 109,153 -0.55(-1.66%)
Mar 18, 2016 32.80 33.53 32.54 33.03 361,167 +0.42(+1.30%)
Mar 17, 2016 31.80 32.76 31.39 32.61 58,810 +0.84(+2.64%)
Mar 16, 2016 32.30 32.62 31.64 31.77 119,785 -0.57(-1.78%)
Mar 15, 2016 32.47 32.83 31.82 32.34 86,012 -0.36(-1.10%)
Mar 14, 2016 32.96 33.20 32.53 32.70 55,597 -0.30(-0.91%)
Mar 11, 2016 32.37 33.16 32.15 33.00 96,440 +0.80(+2.49%)
Mar 10, 2016 32.81 33.50 31.94 32.20 153,322 -0.44(-1.36%)
Mar 09, 2016 32.66 33.50 32.50 32.65 118,094 +0.18(+0.55%)
Mar 08, 2016 32.42 32.56 32.04 32.47 130,434 -0.08(-0.23%)
Mar 07, 2016 31.89 32.56 31.86 32.54 106,645 +0.42(+1.32%)
Mar 04, 2016 32.15 32.34 31.98 32.12 114,492 -0.03(-0.09%)
Mar 03, 2016 31.98 32.43 31.81 32.15 121,777 +0.18(+0.56%)
Mar 02, 2016 31.57 32.00 31.22 31.97 109,386 +0.38(+1.19%)
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.