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 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%)
Sep 02, 2014 29.48 29.83 29.19 29.20 137,247 -0.36(-1.23%)
Aug 29, 2014 29.40 29.57 29.57 29.57 63,127 +0.22(+0.76%)
Aug 28, 2014 29.39 29.60 29.23 29.34 21,882 -0.21(-0.73%)
Aug 27, 2014 28.89 29.56 28.89 29.56 17,682 +0.10(+0.35%)
Aug 26, 2014 29.89 29.90 29.33 29.46 63,962 -0.08(-0.28%)
Aug 25, 2014 28.93 29.75 28.93 29.54 37,677 +0.34(+1.15%)
Aug 22, 2014 28.79 29.26 28.78 29.20 10,784 +0.28(+0.97%)
Aug 21, 2014 28.31 29.07 28.31 28.92 54,206 +0.17(+0.58%)
Aug 20, 2014 28.64 28.92 28.54 28.76 32,992 +0.11(+0.39%)
Aug 19, 2014 28.64 28.74 28.64 28.64 117,547 +0.04(+0.13%)
Aug 18, 2014 28.36 28.64 28.21 28.61 89,815 +0.26(+0.92%)
Aug 15, 2014 28.36 28.46 28.22 28.35 31,743 +0.03(+0.10%)
Aug 14, 2014 28.49 28.29 28.26 28.32 25,307 +0.03(+0.10%)
Aug 13, 2014 28.38 28.50 28.30 28.29 29,792 -0.20(-0.69%)
Aug 12, 2014 28.50 28.50 28.03 28.49 40,055 +0.02(+0.07%)
Aug 11, 2014 28.34 28.61 28.27 28.47 36,707 -0.01(-0.03%)
Aug 08, 2014 28.48 29.18 28.46 28.48 94,793 +0.00(+0.00%)
Aug 07, 2014 28.64 28.66 28.31 28.48 45,357 -0.15(-0.52%)
Aug 06, 2014 28.52 28.86 28.32 28.63 79,929 +0.10(+0.36%)
Aug 05, 2014 28.35 28.76 28.07 28.52 61,846 +0.18(+0.63%)
Aug 04, 2014 27.85 28.44 27.24 28.35 44,081 +0.54(+1.95%)
Aug 01, 2014 27.71 27.98 27.09 27.80 21,195 +0.09(+0.34%)
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%)
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.