Opus Bank Common Stock Historical Stock Prices

OPB 
$27.4
*  
0.05
0.18%
Get OPB Alerts
*Delayed - data as of Dec. 7, 2016 11:47 ET  -  Find a broker to begin trading OPB now
Exchange:NASDAQ

Community Rating:
View:    OPB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:47 27.25 27.90 27.05 27.40 45,292
12/06/2016 27.1 27.5 26.75 27.35 237,063
12/05/2016 26.3 27.25 26.208 27.15 304,214
12/02/2016 25.85 26.25 25.25 26.15 401,952
12/01/2016 25.6 26.5 24.775 25.8 244,532
11/30/2016 25.1 25.45 24.65 25.3 226,546
11/29/2016 24.35 25.05 24.15 24.6 197,310
11/28/2016 24.9 25 24.15 24.15 240,056
11/25/2016 25.35 25.35 24.65 24.9 62,328
11/23/2016 24.85 25.25 24.6 25.2 181,313
11/22/2016 24.3 24.675 23.55 24.65 199,020
11/21/2016 24.1 24.15 23.6 23.75 168,422
11/18/2016 23.85 24.1 23.45 24.05 595,009
11/17/2016 23.6 24.175 23.5 23.85 286,095
11/16/2016 23.9 24 23.25 23.6 218,728
11/15/2016 23.45 23.95 22.9 23.9 279,176
11/14/2016 23.15 24.3465 23.1 23.4 361,576
11/11/2016 21.75 23.175 21.55 23 486,370
11/10/2016 21.3 22.45 21.3 21.75 381,293
11/09/2016 21.3 21.7 20.9 21 403,146
11/08/2016 20.9 21.1 20.7 20.9 197,487
11/07/2016 20.95 21.1 20.725 20.95 215,712
11/04/2016 20 20.925 19.95 20.5 391,523
11/03/2016 19.8 20.4 19.65 20.05 521,977
11/02/2016 19.7 20.1 19.5 19.65 303,646
11/01/2016 20.05 20.2 19.675 19.7 379,344
10/31/2016 20.3 20.35 19.8 20.05 508,778
10/28/2016 20.45 20.65 19.8 20.2 560,250
10/27/2016 20.3 20.625 20 20.35 514,232
10/26/2016 20.25 20.75 19.9 20.1 597,517
10/25/2016 20.5 21.05 20.2 20.4 714,604
10/24/2016 18.5 22.7 18.205 21.3 1,499,361
10/21/2016 23.62 24.04 22.91 23.16 943,392
10/20/2016 24.18 24.6 23 23.75 788,714
10/19/2016 27.43 28.19 24.06 24.13 1,342,783
10/18/2016 27.01 28.21 26.551 27.3 964,799
10/17/2016 32 32.01 27.19 27.2 1,494,569
10/14/2016 34.56 35.04 34.14 34.45 74,218
10/13/2016 34.73 34.73 33.9204 34.25 69,050
10/12/2016 34.87 35.3 34.76 35.04 86,428
10/11/2016 35.33 35.5 34.79 35 67,839
10/10/2016 35.16 35.56 35.16 35.4 68,351
10/07/2016 35.01 35.25 34.79 35.05 99,105
10/06/2016 35.15 35.37 34.89 35.15 115,984
10/05/2016 35.18 35.48 35.04 35.08 161,618
10/04/2016 34.72 35.42 34.72 35.2 47,001
10/03/2016 35.06 35.23 34.45 34.76 101,364
09/30/2016 34.5 35.5 34.32 35.37 90,110
09/29/2016 35.19 35.27 34.34 34.42 54,183
09/28/2016 34.86 35.13 34.73 35.12 47,066
09/27/2016 34.39 34.97 34.26 34.75 65,497
09/26/2016 34.97 34.97 34.44 34.51 54,006
09/23/2016 35.29 35.5 35.12 35.2 61,424
09/22/2016 35.1 35.49 34.96 35.49 88,063
09/21/2016 34.75 35.28 34.75 35.06 141,401
09/20/2016 34.47 34.81 34.24 34.7 95,261
09/19/2016 34.25 34.65 34.07 34.24 85,902
09/16/2016 34.65 34.65 33.91 34.13 285,609
09/15/2016 34.34 34.89 34.3 34.76 68,608
09/14/2016 34.08 34.62 34.0211 34.33 109,978
09/13/2016 34.25 34.59 34.05 34.44 99,859
09/12/2016 34.9 34.91 34.42 34.51 126,416
09/09/2016 35.16 35.72 35.05 35.05 77,905
09/08/2016 35.71 35.9 35.23 35.34 76,652
09/07/2016 35.03 35.67 34.94 35.61 157,833
09/06/2016 35.27 35.33 34.75 35.17 151,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?