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 (%)
Jan 31, 2017 20.20 20.65 20.05 20.35 528,773 -0.05(-0.25%)
Jan 30, 2017 23.95 23.95 20.00 20.40 1,939,973 -6.85(-25.14%)
Jan 27, 2017 27.30 27.50 26.90 27.25 277,746 +0.05(+0.18%)
Jan 26, 2017 27.35 27.75 26.95 27.20 125,375 -0.10(-0.37%)
Jan 25, 2017 26.95 27.75 26.70 27.30 304,805 +0.65(+2.44%)
Jan 24, 2017 26.55 27.25 26.50 26.65 422,466 +0.30(+1.14%)
Jan 23, 2017 27.55 27.65 26.20 26.35 209,947 -1.25(-4.53%)
Jan 20, 2017 28.00 28.45 27.38 27.60 368,775 -0.25(-0.90%)
Jan 19, 2017 27.40 27.90 27.07 27.85 370,456 +0.60(+2.20%)
Jan 18, 2017 27.50 27.75 27.05 27.25 372,989 -0.10(-0.37%)
Jan 17, 2017 28.35 28.35 27.15 27.35 268,669 -1.30(-4.54%)
Jan 13, 2017 28.65 28.65 28.65 0 +0.30(+1.06%)
Jan 12, 2017 29.25 29.25 28.00 28.35 295,178 -0.95(-3.24%)
Jan 11, 2017 29.40 29.62 28.00 29.30 375,134 -0.15(-0.51%)
Jan 10, 2017 29.30 29.85 28.80 29.45 119,244 +0.25(+0.86%)
Jan 09, 2017 29.40 29.52 28.90 29.20 153,169 -0.30(-1.02%)
Jan 06, 2017 29.55 29.80 29.07 29.50 220,335 +0.00(+0.00%)
Jan 05, 2017 29.75 29.90 28.90 29.50 283,214 -0.25(-0.84%)
Jan 04, 2017 29.80 30.10 29.65 29.75 287,356 +0.00(+0.00%)
Jan 03, 2017 30.50 30.60 29.55 29.75 345,164 -0.30(-1.00%)
Dec 30, 2016 30.05 30.05 30.05 0 +0.50(+1.69%)
Dec 29, 2016 29.80 29.80 28.75 29.55 348,848 -0.20(-0.67%)
Dec 28, 2016 29.90 30.15 29.60 29.75 372,269 -0.10(-0.34%)
Dec 27, 2016 29.60 30.20 29.55 29.85 162,574 +0.20(+0.67%)
Dec 23, 2016 29.65 29.65 29.65 0 -0.10(-0.34%)
Dec 22, 2016 30.00 30.20 29.57 29.75 308,849 -0.10(-0.34%)
Dec 21, 2016 29.55 29.95 29.20 29.85 163,338 +0.30(+1.02%)
Dec 20, 2016 29.05 29.60 28.90 29.55 191,491 +0.65(+2.25%)
Dec 19, 2016 28.75 29.32 28.55 28.90 215,738 +0.10(+0.35%)
Dec 16, 2016 29.25 29.82 28.80 28.80 951,411 -0.65(-2.21%)
Dec 15, 2016 29.25 29.79 28.50 29.45 211,909 +0.45(+1.55%)
Dec 14, 2016 29.40 29.60 28.55 29.00 294,389 -0.60(-2.03%)
Dec 13, 2016 29.05 29.70 29.05 29.60 383,075 +0.35(+1.20%)
Dec 12, 2016 29.20 29.25 28.70 29.25 424,370 +0.15(+0.52%)
Dec 09, 2016 28.70 29.10 28.15 29.10 279,642 +0.60(+2.11%)
Dec 08, 2016 27.45 28.80 27.45 28.50 376,112 +1.00(+3.64%)
Dec 07, 2016 27.25 27.90 27.05 27.50 328,961 +0.15(+0.55%)
Dec 06, 2016 27.10 27.50 26.75 27.35 237,063 +0.20(+0.74%)
Dec 05, 2016 26.30 27.25 26.21 27.15 304,214 +1.00(+3.82%)
Dec 02, 2016 25.85 26.25 25.25 26.15 401,952 +0.35(+1.36%)
Dec 01, 2016 25.60 26.50 24.77 25.80 245,160 +0.50(+1.98%)
Nov 30, 2016 25.10 25.45 24.65 25.30 226,546 +0.70(+2.85%)
Nov 29, 2016 24.35 25.05 24.15 24.60 197,310 +0.45(+1.86%)
Nov 28, 2016 24.90 25.00 24.15 24.15 247,206 -0.75(-3.01%)
Nov 25, 2016 25.35 25.35 24.65 24.90 62,328 -0.30(-1.19%)
Nov 23, 2016 25.20 25.20 25.20 0 +0.55(+2.23%)
Nov 22, 2016 24.30 24.68 23.55 24.65 199,020 +0.90(+3.79%)
Nov 21, 2016 24.10 24.15 23.60 23.75 168,422 -0.30(-1.25%)
Nov 18, 2016 23.85 24.10 23.45 24.05 601,709 +0.20(+0.84%)
Nov 17, 2016 23.60 24.07 23.50 23.85 286,095 +0.25(+1.06%)
Nov 16, 2016 23.90 24.00 23.25 23.60 218,728 -0.30(-1.26%)
Nov 15, 2016 23.45 23.95 22.90 23.90 279,176 +0.50(+2.14%)
Nov 14, 2016 23.15 24.35 23.10 23.40 361,576 +0.40(+1.74%)
Nov 11, 2016 21.75 23.18 21.55 23.00 486,370 +1.25(+5.75%)
Nov 10, 2016 21.30 22.45 21.30 21.75 381,293 +0.75(+3.57%)
Nov 09, 2016 21.30 21.70 20.90 21.00 403,146 +0.10(+0.48%)
Nov 08, 2016 20.90 21.10 20.70 20.90 197,487 -0.05(-0.24%)
Nov 07, 2016 20.95 21.10 20.73 20.95 215,712 +0.45(+2.20%)
Nov 04, 2016 20.00 20.93 19.95 20.50 391,523 +0.45(+2.24%)
Nov 03, 2016 19.80 20.40 19.65 20.05 521,977 +0.40(+2.04%)
Nov 02, 2016 19.70 20.10 19.50 19.65 303,646 -0.05(-0.25%)
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.