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 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%)
Oct 01, 2015 35.92 35.92 33.97 35.02 96,177 -0.75(-2.09%)
Sep 30, 2015 34.87 35.94 33.93 35.77 75,327 +1.30(+3.77%)
Sep 29, 2015 34.98 34.98 34.47 34.47 30,809 -0.33(-0.94%)
Sep 28, 2015 35.22 35.73 34.54 34.80 46,564 -0.53(-1.51%)
Sep 25, 2015 35.11 35.75 35.08 35.33 124,532 +0.56(+1.61%)
Sep 24, 2015 34.41 34.82 33.91 34.77 84,402 +0.22(+0.65%)
Sep 23, 2015 34.27 35.18 33.95 34.54 54,266 +0.18(+0.52%)
Sep 22, 2015 34.72 34.86 34.08 34.37 62,448 -0.57(-1.63%)
Sep 21, 2015 34.97 35.34 34.60 34.94 75,307 +0.28(+0.81%)
Sep 18, 2015 35.11 35.94 34.07 34.66 300,507 -0.89(-2.50%)
Sep 17, 2015 36.22 37.09 35.46 35.54 50,827 -0.61(-1.68%)
Sep 16, 2015 36.19 36.64 35.69 36.15 73,415 +0.14(+0.39%)
Sep 15, 2015 36.01 36.25 35.76 36.01 222,042 +0.23(+0.65%)
Sep 14, 2015 35.91 36.39 35.58 35.78 73,125 -0.20(-0.55%)
Sep 11, 2015 36.07 36.49 35.41 35.98 98,550 -0.18(-0.49%)
Sep 10, 2015 34.90 36.37 34.65 36.15 96,139 +1.27(+3.65%)
Sep 09, 2015 34.96 35.49 34.43 34.88 112,553 +0.27(+0.78%)
Sep 08, 2015 33.45 34.85 32.99 34.61 94,369 +1.95(+5.99%)
Sep 04, 2015 32.25 32.65 32.65 32.65 23,733 +0.07(+0.23%)
Sep 03, 2015 33.35 33.54 32.41 32.58 47,373 -1.04(-3.09%)
Sep 02, 2015 32.79 33.66 32.41 33.62 68,838 +1.29(+3.99%)
Sep 01, 2015 33.89 33.89 32.13 32.33 106,916 -2.09(-6.06%)
Aug 31, 2015 33.91 34.43 33.91 34.41 72,195 +0.32(+0.93%)
Aug 28, 2015 34.98 35.31 33.81 34.09 64,784 -1.06(-3.01%)
Aug 27, 2015 35.06 35.26 34.70 35.15 67,891 +0.51(+1.49%)
Aug 26, 2015 34.01 34.73 32.97 34.64 83,318 +1.40(+4.22%)
Aug 25, 2015 33.88 33.95 33.01 33.23 86,123 +0.38(+1.17%)
Aug 24, 2015 33.87 34.70 32.85 32.85 70,684 -1.63(-4.72%)
Aug 21, 2015 33.76 34.85 32.74 34.48 41,572 +0.14(+0.41%)
Aug 20, 2015 35.31 35.31 34.34 34.34 34,470 -1.09(-3.09%)
Aug 19, 2015 35.99 35.99 35.40 35.43 24,498 -0.58(-1.61%)
Aug 18, 2015 36.25 36.41 35.68 36.01 40,911 -0.09(-0.26%)
Aug 17, 2015 35.52 36.33 35.40 36.11 43,891 +0.70(+1.98%)
Aug 14, 2015 35.33 35.62 34.98 35.40 57,272 +0.17(+0.48%)
Aug 13, 2015 35.28 35.73 34.83 35.24 63,351 -0.01(-0.03%)
Aug 12, 2015 36.35 36.50 34.89 35.25 103,275 -1.14(-3.14%)
Aug 11, 2015 36.31 36.56 36.15 36.39 63,556 -0.06(-0.15%)
Aug 10, 2015 36.12 36.61 35.97 36.44 95,244 +1.24(+3.53%)
Aug 07, 2015 35.40 36.26 35.08 35.20 53,018 -0.26(-0.74%)
Aug 06, 2015 36.54 36.80 35.44 35.46 64,204 -1.11(-3.04%)
Aug 05, 2015 36.55 36.85 36.41 36.57 29,306 +0.11(+0.31%)
Aug 04, 2015 36.91 37.07 36.44 36.46 36,502 -0.63(-1.69%)
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.