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, 2017 23.90 24.00 23.73 23.80 246,440 -0.10(-0.42%)
Jul 28, 2017 24.00 24.10 23.75 23.90 166,871 -0.15(-0.62%)
Jul 27, 2017 24.10 24.50 23.90 24.05 243,463 -0.05(-0.21%)
Jul 26, 2017 24.55 24.65 24.02 24.10 246,428 -0.35(-1.43%)
Jul 25, 2017 24.90 24.90 23.95 24.45 599,783 -0.05(-0.20%)
Jul 24, 2017 25.80 25.94 24.10 24.50 659,907 +1.00(+4.26%)
Jul 21, 2017 23.70 23.70 23.05 23.50 359,828 +0.00(+0.00%)
Jul 20, 2017 23.50 23.75 23.25 23.50 306,822 +0.00(+0.00%)
Jul 19, 2017 23.30 23.70 23.30 23.50 142,538 +0.15(+0.64%)
Jul 18, 2017 23.30 23.50 23.05 23.35 106,055 -0.05(-0.21%)
Jul 17, 2017 23.45 23.60 23.10 23.40 230,849 -0.10(-0.43%)
Jul 14, 2017 23.45 23.75 23.15 23.50 212,999 -0.20(-0.84%)
Jul 13, 2017 24.05 24.15 23.60 23.70 139,746 -0.25(-1.04%)
Jul 12, 2017 23.65 24.25 23.65 23.95 227,641 +0.20(+0.84%)
Jul 11, 2017 23.65 23.85 23.40 23.75 235,147 +0.20(+0.85%)
Jul 10, 2017 23.75 24.05 23.50 23.55 151,136 -0.20(-0.84%)
Jul 07, 2017 23.95 23.95 23.45 23.75 213,965 -0.05(-0.21%)
Jul 06, 2017 24.55 24.55 23.75 23.80 262,230 -0.85(-3.45%)
Jul 05, 2017 24.90 24.90 24.20 24.65 192,641 -0.25(-1.00%)
Jul 03, 2017 24.25 25.05 24.25 24.90 132,842 +0.70(+2.89%)
Jun 30, 2017 24.45 24.45 23.85 24.20 309,768 -0.05(-0.21%)
Jun 29, 2017 23.95 24.27 23.60 24.25 415,800 +0.65(+2.75%)
Jun 28, 2017 23.35 23.70 23.10 23.60 273,766 +0.40(+1.72%)
Jun 27, 2017 23.50 23.75 23.20 23.20 220,080 -0.30(-1.28%)
Jun 26, 2017 23.25 23.70 23.18 23.50 232,879 +0.25(+1.08%)
Jun 23, 2017 23.40 23.00 23.25 909,972 +0.10(+0.43%)
Jun 22, 2017 23.40 23.50 22.95 23.15 260,125 -0.25(-1.07%)
Jun 21, 2017 23.55 23.55 23.05 23.40 251,161 -0.15(-0.64%)
Jun 20, 2017 23.45 23.75 23.20 23.55 328,912 +0.10(+0.43%)
Jun 19, 2017 23.40 23.55 23.23 23.45 314,271 +0.25(+1.08%)
Jun 16, 2017 23.25 23.35 22.85 23.20 466,859 -0.20(-0.85%)
Jun 15, 2017 23.05 23.50 22.95 23.40 151,162 +0.20(+0.86%)
Jun 14, 2017 23.25 23.25 22.35 23.20 202,342 -0.30(-1.28%)
Jun 13, 2017 23.15 23.70 22.99 23.50 291,460 +0.40(+1.73%)
Jun 12, 2017 23.30 23.85 22.75 23.10 384,503 -0.30(-1.28%)
Jun 09, 2017 23.00 23.95 22.90 23.40 285,436 +0.55(+2.41%)
Jun 08, 2017 22.40 23.45 22.25 22.85 348,078 +0.50(+2.24%)
Jun 07, 2017 22.25 22.70 22.00 22.35 258,488 +0.15(+0.68%)
Jun 06, 2017 22.05 22.30 21.65 22.20 225,201 -0.10(-0.45%)
Jun 05, 2017 22.15 22.35 21.90 22.30 259,970 +0.20(+0.90%)
Jun 02, 2017 21.90 22.20 21.60 22.10 193,373 +0.15(+0.68%)
Jun 01, 2017 21.55 22.20 21.35 21.95 199,658 +0.45(+2.09%)
May 31, 2017 21.50 21.60 20.95 21.50 285,074 +0.10(+0.47%)
May 30, 2017 22.20 22.20 21.25 21.40 340,805 -0.85(-3.82%)
May 26, 2017 22.20 22.30 22.02 22.25 167,535 -0.05(-0.22%)
May 25, 2017 22.55 22.80 22.10 22.30 156,972 -0.15(-0.67%)
May 24, 2017 22.95 22.95 22.40 22.45 135,378 -0.40(-1.75%)
May 23, 2017 22.40 22.95 22.25 22.85 218,189 +0.45(+2.01%)
May 22, 2017 22.55 22.60 22.02 22.40 229,480 -0.05(-0.22%)
May 19, 2017 22.45 22.70 22.35 22.45 265,000 -0.05(-0.22%)
May 18, 2017 21.90 22.65 21.77 22.50 261,591 +0.60(+2.74%)
May 17, 2017 21.95 22.07 21.55 21.90 363,575 -0.50(-2.23%)
May 16, 2017 22.25 22.45 22.02 22.40 156,958 +0.10(+0.45%)
May 15, 2017 21.95 22.55 21.90 22.30 305,526 +0.45(+2.06%)
May 12, 2017 21.80 21.85 21.15 21.85 280,869 -0.05(-0.23%)
May 11, 2017 22.25 22.25 21.77 21.90 279,272 -0.45(-2.01%)
May 10, 2017 22.20 22.50 21.80 22.35 299,937 +0.05(+0.22%)
May 09, 2017 22.55 22.65 22.10 22.30 183,294 -0.15(-0.67%)
May 08, 2017 22.35 22.60 22.20 22.45 164,363 +0.05(+0.22%)
May 05, 2017 22.60 22.60 22.20 22.40 162,241 -0.15(-0.67%)
May 04, 2017 22.55 22.90 22.40 22.55 187,564 +0.15(+0.67%)
May 03, 2017 22.20 22.50 22.02 22.40 226,447 +0.10(+0.45%)
May 02, 2017 22.65 22.73 22.15 22.30 182,345 -0.25(-1.11%)
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.