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 (%)
Jul 31, 2014 27.73 27.94 27.27 27.71 36,394 -0.09(-0.34%)
Jul 30, 2014 27.99 28.37 27.60 27.80 76,562 +0.07(+0.27%)
Jul 29, 2014 27.27 30.71 27.06 27.73 178,042 +0.39(+1.43%)
Jul 28, 2014 27.90 28.27 26.96 27.34 58,425 -0.57(-2.04%)
Jul 25, 2014 27.76 28.12 27.62 27.91 109,805 +0.00(+0.00%)
Jul 24, 2014 28.08 28.51 27.54 27.91 87,413 -0.18(-0.63%)
Jul 23, 2014 28.01 28.22 27.93 28.08 27,584 -0.04(-0.13%)
Jul 22, 2014 27.94 28.30 27.69 28.12 94,213 +0.22(+0.80%)
Jul 21, 2014 27.88 28.05 27.66 27.90 52,629 -0.09(-0.33%)
Jul 18, 2014 27.99 28.08 27.92 27.99 54,335 +0.09(+0.33%)
Jul 17, 2014 27.82 27.96 27.67 27.90 68,216 +0.07(+0.23%)
Jul 16, 2014 27.63 27.95 27.48 27.83 393,729 +0.37(+1.36%)
Jul 15, 2014 27.85 27.98 27.19 27.46 275,278 -0.30(-1.08%)
Jul 14, 2014 27.52 28.06 27.52 27.76 104,383 +0.24(+0.88%)
Jul 11, 2014 27.24 27.57 26.87 27.52 98,740 +0.41(+1.51%)
Jul 10, 2014 26.71 27.29 26.48 27.10 68,188 +0.07(+0.24%)
Jul 09, 2014 27.30 27.30 26.85 27.04 41,571 -0.14(-0.52%)
Jul 08, 2014 27.18 28.19 26.51 27.18 60,544 -0.07(-0.27%)
Jul 07, 2014 27.41 28.17 27.03 27.25 53,180 -0.27(-0.98%)
Jul 03, 2014 27.52 27.52 27.52 27.52 56,803 +0.00(+0.00%)
Jul 02, 2014 26.85 27.57 26.85 27.52 69,660 +0.63(+2.36%)
Jul 01, 2014 27.47 27.47 26.30 26.89 100,631 -0.22(-0.83%)
Jun 30, 2014 27.16 27.27 26.65 27.11 161,939 +0.08(+0.31%)
Jun 27, 2014 27.83 28.04 26.82 27.03 950,318 -0.72(-2.59%)
Jun 26, 2014 27.69 28.04 27.06 27.75 33,380 -0.13(-0.47%)
Jun 25, 2014 26.49 28.04 26.49 27.88 77,968 +0.92(+3.43%)
Jun 24, 2014 26.66 27.24 26.66 26.96 41,366 +0.20(+0.73%)
Jun 23, 2014 27.23 27.23 26.39 26.76 71,934 -0.34(-1.24%)
Jun 20, 2014 27.94 28.21 26.62 27.10 359,912 -0.77(-2.78%)
Jun 19, 2014 27.67 27.99 27.46 27.87 96,060 -0.12(-0.43%)
Jun 18, 2014 28.21 28.21 27.55 27.99 79,401 +0.07(+0.27%)
Jun 17, 2014 28.14 28.14 26.93 27.92 57,711 +0.07(+0.27%)
Jun 16, 2014 27.92 28.21 27.65 27.84 81,374 -0.15(-0.53%)
Jun 13, 2014 28.21 28.38 27.77 27.99 26,378 +0.24(+0.87%)
Jun 12, 2014 28.08 28.08 27.52 27.75 56,517 -0.15(-0.54%)
Jun 11, 2014 27.91 27.99 27.56 27.90 22,431 -0.09(-0.33%)
Jun 10, 2014 27.91 28.45 27.64 27.99 65,860 -0.36(-1.28%)
Jun 06, 2014 28.43 28.43 28.10 28.35 26,005 -0.12(-0.43%)
Jun 05, 2014 28.31 28.63 28.13 28.48 56,334 +0.16(+0.56%)
Jun 04, 2014 28.45 28.46 28.19 28.32 46,901 -0.02(-0.07%)
Jun 03, 2014 28.27 28.43 28.01 28.34 54,338 +0.06(+0.20%)
Jun 02, 2014 28.07 28.87 27.99 28.28 48,369 +0.29(+1.03%)
May 30, 2014 28.05 28.26 27.66 27.99 30,537 +0.00(+0.00%)
May 29, 2014 28.08 28.21 27.76 27.99 51,176 -0.05(-0.17%)
May 28, 2014 28.18 28.18 27.65 28.04 19,272 -0.01(-0.03%)
May 27, 2014 28.08 28.21 27.74 28.05 30,296 -0.08(-0.30%)
May 23, 2014 28.13 28.13 28.13 28.13 19,827 +0.03(+0.10%)
May 22, 2014 28.22 28.41 27.80 28.10 15,404 -0.12(-0.43%)
May 21, 2014 28.29 28.53 27.72 28.22 35,631 +0.06(+0.20%)
May 20, 2014 28.15 28.46 26.75 28.17 116,152 -0.07(-0.23%)
May 19, 2014 28.42 28.45 28.22 28.23 7,104 -0.16(-0.56%)
May 16, 2014 28.54 28.59 28.06 28.39 17,046 -0.15(-0.52%)
May 15, 2014 29.05 29.05 28.23 28.54 23,569 -0.17(-0.59%)
May 14, 2014 28.84 28.91 28.44 28.71 33,442 +0.04(+0.13%)
May 13, 2014 30.47 30.47 28.04 28.67 55,631 +0.12(+0.42%)
May 12, 2014 28.76 28.90 28.33 28.55 19,634 -0.01(-0.03%)
May 09, 2014 27.81 28.63 27.81 28.56 18,275 +0.57(+2.03%)
May 08, 2014 27.99 28.17 27.84 27.99 49,904 +0.00(+0.00%)
May 07, 2014 27.85 28.22 27.77 27.99 17,118 -0.02(-0.07%)
May 06, 2014 27.94 28.02 27.77 28.01 46,966 +0.02(+0.07%)
May 05, 2014 27.98 28.02 27.94 27.99 27,053 -0.04(-0.13%)
May 02, 2014 27.99 28.04 27.87 28.03 67,752 +0.02(+0.07%)
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.