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, 2016 19.35 19.40 18.88 19.11 533,693 -0.14(-0.74%)
Oct 28, 2016 19.50 19.69 18.88 19.26 587,822 -0.14(-0.74%)
Oct 27, 2016 19.35 19.66 19.07 19.40 539,414 +0.24(+1.24%)
Oct 26, 2016 19.30 19.78 18.97 19.16 626,777 -0.29(-1.47%)
Oct 25, 2016 19.54 20.07 19.26 19.45 749,598 -0.86(-4.23%)
Oct 24, 2016 17.64 21.64 17.36 20.31 1,572,785 -1.77(-8.03%)
Oct 21, 2016 22.52 22.92 21.84 22.08 990,498 -0.56(-2.48%)
Oct 20, 2016 23.05 23.45 21.93 22.64 827,337 -0.36(-1.57%)
Oct 19, 2016 26.15 26.87 22.94 23.00 1,408,691 -3.02(-11.61%)
Oct 18, 2016 25.75 26.89 25.31 26.03 1,012,050 +0.10(+0.37%)
Oct 17, 2016 30.51 30.52 25.92 25.93 1,567,759 -6.91(-21.04%)
Oct 14, 2016 32.95 33.40 32.55 32.84 77,852 +0.19(+0.58%)
Oct 13, 2016 33.11 33.11 32.34 32.65 72,431 -0.75(-2.25%)
Oct 12, 2016 33.24 33.65 33.14 33.40 90,660 +0.04(+0.11%)
Oct 11, 2016 33.68 33.84 33.17 33.37 71,161 -0.38(-1.13%)
Oct 10, 2016 33.52 33.90 33.52 33.75 71,698 +0.33(+1.00%)
Oct 07, 2016 33.38 33.60 33.17 33.41 103,958 -0.10(-0.28%)
Oct 06, 2016 33.51 33.72 33.26 33.51 121,663 +0.07(+0.20%)
Oct 05, 2016 33.54 33.82 33.40 33.44 169,532 -0.11(-0.34%)
Oct 04, 2016 33.10 33.77 33.10 33.56 49,302 +0.42(+1.27%)
Oct 03, 2016 33.42 33.59 32.84 33.14 106,312 -0.58(-1.72%)
Sep 30, 2016 32.89 33.84 32.72 33.72 94,312 +0.91(+2.76%)
Sep 29, 2016 33.55 33.62 32.74 32.81 56,836 -0.67(-1.99%)
Sep 28, 2016 33.23 33.49 33.11 33.48 49,241 +0.35(+1.06%)
Sep 27, 2016 32.78 33.34 32.66 33.13 68,704 +0.23(+0.70%)
Sep 26, 2016 33.34 33.34 32.83 32.90 56,650 -0.66(-1.96%)
Sep 23, 2016 33.64 33.84 33.48 33.56 64,431 -0.28(-0.82%)
Sep 22, 2016 33.46 33.83 33.33 33.83 92,375 +0.41(+1.23%)
Sep 21, 2016 33.13 33.63 33.13 33.42 148,325 +0.34(+1.04%)
Sep 20, 2016 32.86 33.18 32.64 33.08 99,926 +0.44(+1.34%)
Sep 19, 2016 32.65 33.03 32.48 32.64 90,108 +0.10(+0.32%)
Sep 16, 2016 33.03 33.03 32.33 32.54 299,595 -0.60(-1.81%)
Sep 15, 2016 32.74 33.26 32.70 33.14 71,967 +0.41(+1.25%)
Sep 14, 2016 32.49 33.00 32.43 32.73 115,363 -0.10(-0.32%)
Sep 13, 2016 32.65 32.98 32.46 32.83 104,749 -0.07(-0.20%)
Sep 12, 2016 33.27 33.28 32.81 32.90 132,606 -0.51(-1.54%)
Sep 09, 2016 33.52 34.05 33.41 33.41 81,826 -0.28(-0.82%)
Sep 08, 2016 34.04 34.22 33.59 33.69 80,405 -0.26(-0.76%)
Sep 07, 2016 33.39 34.00 33.31 33.95 165,562 +0.42(+1.25%)
Sep 06, 2016 33.62 33.68 33.13 33.53 158,665 -0.13(-0.40%)
Sep 02, 2016 33.14 33.66 33.66 33.66 156,191 +0.54(+1.64%)
Sep 01, 2016 33.41 33.48 32.41 33.12 122,648 -0.17(-0.52%)
Aug 31, 2016 33.18 33.45 32.20 33.29 169,084 +0.10(+0.29%)
Aug 30, 2016 32.71 33.19 32.35 33.19 79,347 +0.57(+1.75%)
Aug 29, 2016 32.55 33.20 32.55 32.62 77,172 +0.08(+0.23%)
Aug 26, 2016 32.62 32.96 32.38 32.55 83,775 -0.04(-0.12%)
Aug 25, 2016 32.08 32.62 32.08 32.58 55,518 +0.46(+1.42%)
Aug 24, 2016 31.89 32.29 31.87 32.13 114,256 +0.27(+0.84%)
Aug 23, 2016 31.93 31.94 31.81 31.86 56,135 +0.06(+0.18%)
Aug 22, 2016 31.90 32.00 31.62 31.80 64,313 -0.14(-0.45%)
Aug 19, 2016 32.07 32.15 31.80 31.95 98,189 -0.26(-0.80%)
Aug 18, 2016 31.47 32.21 31.45 32.20 98,859 +0.75(+2.39%)
Aug 17, 2016 31.55 31.65 31.26 31.45 111,170 -0.08(-0.24%)
Aug 16, 2016 31.53 31.76 31.34 31.53 58,473 -0.16(-0.51%)
Aug 15, 2016 31.47 31.77 31.47 31.69 74,397 +0.31(+1.00%)
Aug 12, 2016 31.18 31.37 30.98 31.37 77,902 -0.02(-0.06%)
Aug 11, 2016 31.37 31.48 31.07 31.39 59,465 +0.16(+0.52%)
Aug 10, 2016 31.79 31.79 31.12 31.23 98,563 -0.47(-1.47%)
Aug 09, 2016 31.74 31.94 31.63 31.70 73,583 -0.08(-0.24%)
Aug 08, 2016 31.76 32.12 31.55 31.77 90,364 +0.09(+0.27%)
Aug 05, 2016 31.29 32.42 31.29 31.69 237,011 +0.80(+2.59%)
Aug 04, 2016 30.93 31.07 30.64 30.89 95,817 -0.03(-0.09%)
Aug 03, 2016 30.53 30.94 30.53 30.92 92,500 +0.40(+1.31%)
Aug 02, 2016 30.64 30.90 30.51 30.52 204,602 -0.18(-0.59%)
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.