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 (%)
May 31, 2018 28.53 28.67 28.29 28.43 162,188 -0.14(-0.50%)
May 30, 2018 28.29 28.72 28.29 28.58 158,436 +0.43(+1.54%)
May 29, 2018 28.00 28.27 27.79 28.15 200,557 -0.10(-0.34%)
May 25, 2018 28.24 28.24 28.24 0 +0.58(+2.08%)
May 24, 2018 27.91 28.15 27.57 27.66 218,805 -0.29(-1.03%)
May 23, 2018 27.95 28.24 27.83 27.95 193,876 +0.05(+0.17%)
May 22, 2018 28.05 28.34 27.88 27.91 196,249 -0.05(-0.17%)
May 21, 2018 27.76 28.00 27.71 27.95 134,054 +0.24(+0.87%)
May 18, 2018 28.10 28.10 27.57 27.71 166,790 -0.19(-0.69%)
May 17, 2018 27.91 28.05 27.66 27.91 73,476 +0.10(+0.35%)
May 16, 2018 27.66 28.00 27.52 27.81 104,834 +0.19(+0.70%)
May 15, 2018 27.28 27.86 27.28 27.62 78,310 +0.24(+0.88%)
May 14, 2018 27.95 28.10 27.33 27.38 146,807 -0.58(-2.06%)
May 11, 2018 27.76 28.00 27.71 27.95 83,853 +0.19(+0.69%)
May 10, 2018 27.91 27.91 27.47 27.76 140,911 -0.10(-0.34%)
May 09, 2018 27.66 28.00 27.47 27.86 132,742 +0.24(+0.87%)
May 08, 2018 27.23 27.66 27.23 27.62 124,676 +0.34(+1.23%)
May 07, 2018 27.18 27.42 26.85 27.28 84,518 +0.14(+0.53%)
May 04, 2018 26.56 27.33 26.42 27.14 133,126 +0.53(+1.99%)
May 03, 2018 26.75 26.85 26.42 26.61 128,658 -0.19(-0.72%)
May 02, 2018 26.90 27.14 26.70 26.80 112,795 -0.04(-0.14%)
May 01, 2018 26.89 26.96 26.50 26.84 106,650 -0.14(-0.53%)
Apr 30, 2018 27.51 27.56 26.91 26.98 165,177 -0.38(-1.40%)
Apr 27, 2018 27.22 27.46 27.13 27.37 108,994 +0.24(+0.88%)
Apr 26, 2018 27.27 27.32 26.98 27.13 97,228 +0.05(+0.18%)
Apr 25, 2018 27.22 27.44 26.89 27.08 156,924 -0.29(-1.05%)
Apr 24, 2018 27.60 27.80 27.22 27.37 158,554 -0.24(-0.87%)
Apr 23, 2018 27.08 27.63 26.41 27.60 188,220 +0.62(+2.31%)
Apr 20, 2018 26.93 27.37 26.89 26.98 132,913 +0.00(+0.00%)
Apr 19, 2018 26.41 27.17 26.41 26.98 130,994 +0.57(+2.17%)
Apr 18, 2018 26.79 27.03 26.36 26.41 161,161 -0.33(-1.25%)
Apr 17, 2018 27.22 27.46 26.70 26.74 150,256 -0.38(-1.41%)
Apr 16, 2018 27.17 27.27 26.89 27.13 87,428 +0.05(+0.18%)
Apr 13, 2018 27.46 27.46 26.93 27.08 93,594 -0.24(-0.88%)
Apr 12, 2018 26.98 27.51 26.93 27.32 120,508 +0.57(+2.15%)
Apr 11, 2018 26.70 26.93 26.55 26.74 128,725 -0.05(-0.18%)
Apr 10, 2018 26.46 27.08 26.31 26.79 195,051 +0.57(+2.19%)
Apr 09, 2018 26.74 26.93 26.12 26.22 172,120 -0.43(-1.62%)
Apr 06, 2018 27.27 27.51 26.41 26.65 197,209 -0.96(-3.47%)
Apr 05, 2018 27.41 27.80 27.13 27.60 139,642 +0.29(+1.05%)
Apr 04, 2018 26.55 27.46 26.55 27.32 149,651 +0.38(+1.42%)
Apr 03, 2018 26.74 26.98 26.46 26.93 161,109 +0.38(+1.44%)
Apr 02, 2018 26.70 27.03 26.26 26.55 221,035 -0.24(-0.89%)
Mar 29, 2018 26.79 26.79 26.79 0 +0.10(+0.36%)
Mar 28, 2018 26.70 26.89 26.46 26.70 167,355 +0.00(+0.00%)
Mar 27, 2018 27.03 27.32 26.55 26.70 187,118 -0.29(-1.06%)
Mar 26, 2018 26.65 27.03 26.41 26.98 178,982 +0.72(+2.73%)
Mar 23, 2018 27.03 27.03 26.12 26.26 268,641 -0.77(-2.83%)
Mar 22, 2018 27.46 28.37 26.84 27.03 254,825 -0.62(-2.25%)
Mar 21, 2018 27.80 27.89 27.51 27.65 336,271 -0.19(-0.69%)
Mar 20, 2018 28.37 28.37 27.80 27.84 101,519 -0.29(-1.02%)
Mar 19, 2018 28.23 29.61 27.89 28.13 176,206 -0.24(-0.84%)
Mar 16, 2018 28.42 28.70 28.13 28.37 451,736 +0.05(+0.17%)
Mar 15, 2018 27.94 28.39 27.84 28.32 168,065 +0.38(+1.37%)
Mar 14, 2018 28.13 28.27 27.80 27.94 147,954 -0.10(-0.34%)
Mar 13, 2018 28.23 28.27 27.94 28.03 168,545 -0.05(-0.17%)
Mar 12, 2018 28.03 28.27 27.92 28.08 153,101 +0.10(+0.34%)
Mar 09, 2018 27.84 28.08 27.56 27.99 241,882 +0.38(+1.39%)
Mar 08, 2018 28.13 28.30 27.32 27.60 192,496 -0.48(-1.70%)
Mar 07, 2018 28.32 28.08 177,687 +0.00(+0.00%)
Mar 06, 2018 27.75 28.13 27.44 28.08 182,633 +0.43(+1.56%)
Mar 05, 2018 27.37 27.84 27.37 27.65 158,471 +0.00(+0.00%)
Mar 02, 2018 26.89 27.75 26.74 27.65 211,579 +0.62(+2.30%)
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.