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 (%)
Jul 31, 2018 27.09 27.28 26.66 27.18 195,980 +0.05(+0.18%)
Jul 30, 2018 26.75 27.62 26.75 27.14 150,550 +0.34(+1.25%)
Jul 27, 2018 26.94 27.14 26.46 26.80 124,923 -0.19(-0.71%)
Jul 26, 2018 26.32 27.09 26.32 26.99 177,025 +0.62(+2.37%)
Jul 25, 2018 26.70 26.75 26.06 26.37 203,332 -0.58(-2.14%)
Jul 24, 2018 26.85 27.38 26.75 26.94 228,104 -0.38(-1.41%)
Jul 23, 2018 28.48 28.82 26.80 27.33 502,318 -1.15(-4.05%)
Jul 20, 2018 28.58 28.63 28.29 28.48 127,142 -0.14(-0.50%)
Jul 19, 2018 28.39 28.72 28.19 28.63 82,750 +0.29(+1.02%)
Jul 18, 2018 27.95 28.39 27.95 28.34 90,407 +0.29(+1.03%)
Jul 17, 2018 28.10 28.29 27.91 28.05 107,306 +0.00(+0.00%)
Jul 16, 2018 27.81 28.10 27.76 28.05 103,035 +0.24(+0.86%)
Jul 13, 2018 28.29 28.39 27.81 27.81 169,203 -0.43(-1.53%)
Jul 12, 2018 29.11 29.11 28.10 28.24 146,533 -0.72(-2.49%)
Jul 11, 2018 28.82 29.20 28.82 28.96 156,217 -0.05(-0.17%)
Jul 10, 2018 29.11 29.25 28.70 29.01 118,747 -0.10(-0.33%)
Jul 09, 2018 28.72 29.20 28.72 29.11 130,730 +0.46(+1.59%)
Jul 06, 2018 28.53 28.87 28.39 28.65 81,527 +0.07(+0.25%)
Jul 05, 2018 28.43 29.49 28.24 28.58 126,281 +0.38(+1.36%)
Jul 03, 2018 28.19 28.19 28.19 0 +0.05(+0.17%)
Jul 02, 2018 27.57 28.19 27.47 28.15 91,000 +0.58(+2.09%)
Jun 29, 2018 28.05 28.15 27.52 27.57 101,140 -0.34(-1.20%)
Jun 28, 2018 27.52 27.95 27.52 27.91 150,673 +0.53(+1.93%)
Jun 27, 2018 27.91 28.00 27.18 27.38 162,366 -0.62(-2.23%)
Jun 26, 2018 28.05 28.19 27.66 28.00 77,281 +0.00(+0.00%)
Jun 25, 2018 27.86 28.34 27.71 28.00 150,999 +0.05(+0.17%)
Jun 22, 2018 28.43 28.63 27.81 27.95 344,439 -0.43(-1.52%)
Jun 21, 2018 28.63 28.87 28.34 28.39 115,082 -0.19(-0.67%)
Jun 20, 2018 28.63 28.72 28.48 28.58 129,572 +0.14(+0.51%)
Jun 19, 2018 27.95 28.63 27.81 28.43 149,527 +0.43(+1.54%)
Jun 18, 2018 27.86 28.48 27.42 28.00 208,846 -0.14(-0.51%)
Jun 15, 2018 28.29 27.57 28.15 412,587 +0.00(+0.00%)
Jun 14, 2018 28.05 28.17 27.47 28.15 153,160 +0.24(+0.86%)
Jun 13, 2018 28.15 28.34 27.81 27.91 146,853 -0.24(-0.85%)
Jun 12, 2018 28.58 28.58 28.00 28.15 148,106 -0.48(-1.68%)
Jun 11, 2018 29.15 29.39 28.63 28.63 130,346 -0.58(-1.97%)
Jun 08, 2018 29.15 29.25 28.91 29.20 117,908 +0.05(+0.16%)
Jun 07, 2018 28.91 29.20 28.82 29.15 158,346 +0.38(+1.34%)
Jun 06, 2018 28.58 28.87 28.39 28.77 133,653 +0.19(+0.67%)
Jun 05, 2018 28.63 28.82 28.43 28.58 106,176 -0.10(-0.33%)
Jun 04, 2018 28.43 28.77 28.24 28.67 150,651 +0.29(+1.01%)
Jun 01, 2018 28.53 28.87 28.24 28.39 178,388 -0.05(-0.17%)
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%)
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.