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 31, 2015 35.18 34.69 34.69 34.69 64,156 -0.54(-1.54%)
Dec 30, 2015 35.49 35.60 35.11 35.23 62,236 -0.19(-0.53%)
Dec 29, 2015 35.26 35.68 34.87 35.42 72,919 +0.36(+1.02%)
Dec 28, 2015 34.70 35.08 34.46 35.07 136,312 +0.40(+1.16%)
Dec 24, 2015 34.56 34.66 34.66 34.66 104,120 -0.03(-0.08%)
Dec 23, 2015 34.53 34.71 34.24 34.69 212,183 +0.21(+0.60%)
Dec 22, 2015 34.62 34.78 33.88 34.48 152,861 -0.03(-0.08%)
Dec 21, 2015 34.68 35.03 33.99 34.51 155,999 -0.02(-0.05%)
Dec 18, 2015 34.82 35.04 34.27 34.53 493,465 -0.44(-1.26%)
Dec 17, 2015 34.49 35.02 34.39 34.97 205,261 +0.57(+1.66%)
Dec 16, 2015 34.92 34.92 33.64 34.40 182,477 -0.03(-0.08%)
Dec 15, 2015 34.30 34.75 34.13 34.43 281,826 +0.39(+1.16%)
Dec 14, 2015 34.70 35.13 33.97 34.03 344,773 -0.51(-1.47%)
Dec 11, 2015 34.26 34.65 34.24 34.54 205,848 -0.31(-0.89%)
Dec 10, 2015 34.37 35.11 34.26 34.85 393,134 +0.35(+1.01%)
Dec 09, 2015 34.56 34.57 33.97 34.50 425,635 -0.16(-0.46%)
Dec 08, 2015 35.17 35.29 34.47 34.66 211,123 -0.70(-1.99%)
Dec 07, 2015 35.91 36.01 34.54 35.37 291,461 -0.15(-0.42%)
Dec 04, 2015 35.66 36.32 35.45 35.52 664,361 -0.14(-0.39%)
Dec 03, 2015 36.03 36.32 34.95 35.66 190,176 -0.23(-0.63%)
Dec 02, 2015 37.06 37.06 35.87 35.88 652,460 -1.17(-3.17%)
Dec 01, 2015 37.15 37.53 36.57 37.05 248,009 +0.10(+0.28%)
Nov 30, 2015 37.18 38.51 36.71 36.95 340,375 +0.23(+0.61%)
Nov 27, 2015 37.31 38.12 36.72 36.73 314,109 -0.30(-0.81%)
Nov 25, 2015 36.16 37.03 37.03 37.03 232,326 +1.06(+2.95%)
Nov 24, 2015 36.30 36.41 35.78 35.97 289,355 -0.12(-0.34%)
Nov 23, 2015 35.36 36.22 34.93 36.09 477,588 +0.92(+2.61%)
Nov 20, 2015 34.48 35.37 34.25 35.17 345,807 +0.75(+2.18%)
Nov 19, 2015 34.34 34.75 34.25 34.42 574,568 +0.08(+0.25%)
Nov 18, 2015 34.48 34.80 34.25 34.33 3,374,430 -0.28(-0.81%)
Nov 17, 2015 35.41 35.71 34.34 34.62 518,500 -1.91(-5.24%)
Nov 16, 2015 36.73 37.08 36.31 36.53 123,000 -0.18(-0.49%)
Nov 13, 2015 36.96 38.93 36.66 36.71 133,668 -0.51(-1.36%)
Nov 12, 2015 37.24 37.27 36.41 37.21 62,747 -0.22(-0.58%)
Nov 11, 2015 37.58 38.47 37.40 37.43 129,785 +0.08(+0.20%)
Nov 10, 2015 36.44 37.49 36.34 37.36 88,091 +0.95(+2.60%)
Nov 09, 2015 36.48 36.97 36.03 36.41 149,255 +0.78(+2.20%)
Nov 06, 2015 34.74 36.16 34.74 35.62 110,405 +0.91(+2.61%)
Nov 05, 2015 34.43 35.01 34.43 34.72 95,202 +0.43(+1.26%)
Nov 04, 2015 35.07 35.12 33.95 34.29 260,219 -0.61(-1.75%)
Nov 03, 2015 35.77 35.79 34.76 34.90 92,382 -0.84(-2.34%)
Nov 02, 2015 35.04 35.87 34.81 35.73 38,154 +0.89(+2.55%)
Oct 30, 2015 35.60 35.68 34.81 34.84 103,158 -0.64(-1.79%)
Oct 29, 2015 34.91 35.62 34.51 35.48 59,232 +0.73(+2.10%)
Oct 28, 2015 33.93 35.16 33.93 34.75 77,883 +0.90(+2.65%)
Oct 27, 2015 33.93 34.12 32.90 33.85 198,823 -0.38(-1.12%)
Oct 26, 2015 35.54 35.54 32.78 34.24 434,239 -1.77(-4.91%)
Oct 23, 2015 35.28 36.59 35.28 36.00 56,175 +0.74(+2.10%)
Oct 22, 2015 34.56 35.54 34.56 35.26 41,231 +0.84(+2.45%)
Oct 21, 2015 35.39 35.44 34.42 34.42 33,397 -0.72(-2.05%)
Oct 20, 2015 35.35 35.39 35.14 35.14 60,739 +0.01(+0.03%)
Oct 19, 2015 34.42 35.31 34.40 35.13 88,037 +0.74(+2.15%)
Oct 16, 2015 34.38 34.70 34.12 34.39 63,499 +0.02(+0.05%)
Oct 15, 2015 34.53 34.66 34.29 34.38 58,122 +0.01(+0.03%)
Oct 14, 2015 35.17 35.25 34.09 34.37 49,137 -0.62(-1.76%)
Oct 13, 2015 35.14 35.54 34.81 34.98 44,004 -0.45(-1.27%)
Oct 12, 2015 34.87 35.54 34.87 35.43 35,028 +0.47(+1.34%)
Oct 09, 2015 35.66 35.66 34.73 34.96 31,317 -0.56(-1.58%)
Oct 08, 2015 35.40 35.54 35.27 35.53 40,850 +0.14(+0.40%)
Oct 07, 2015 35.25 35.70 34.77 35.39 45,431 +0.42(+1.20%)
Oct 06, 2015 35.37 35.38 34.64 34.96 27,901 -0.54(-1.53%)
Oct 05, 2015 35.54 35.60 34.96 35.51 52,366 +0.11(+0.32%)
Oct 02, 2015 34.53 35.47 33.79 35.40 52,941 +0.37(+1.07%)
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.