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 (%)
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%)
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%)
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.