Quantcast

Opus Bank Common Stock Historical Stock Prices

OPB 
$29.15
*  
0.15
0.51%
Get OPB Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading OPB now
Exchange:NASDAQ

Community Rating:
View:    OPB Pre-Market
 
 
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 18-MAR-2018 TO 18-JUN-2018

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.
16:00 29 29.65 28.55 29.15 200,615
06/18/2018 29 29.65 28.55 29.15 200,615
06/15/2018 29.2 29.45 28.7 29.3 396,326
06/14/2018 29.2 29.325 28.6 29.3 147,124
06/13/2018 29.3 29.5 28.95 29.05 141,066
06/12/2018 29.75 29.75 29.15 29.3 142,269
06/11/2018 30.35 30.6 29.8 29.8 125,143
06/08/2018 30.35 30.45 30.1 30.4 113,261
06/07/2018 30.1 30.4 30 30.35 152,106
06/06/2018 29.75 30.05 29.55 29.95 128,386
06/05/2018 29.8 30 29.6 29.75 101,992
06/04/2018 29.6 29.95 29.4 29.85 144,714
06/01/2018 29.7 30.05 29.4 29.55 171,358
05/31/2018 29.7 29.85 29.45 29.6 155,796
05/30/2018 29.45 29.9 29.45 29.75 151,744
05/29/2018 29.15 29.425 28.925 29.3 192,653
05/25/2018 28.85 29.5 28.8 29.4 128,572
05/24/2018 29.05 29.3 28.7 28.8 138,660
05/23/2018 29.1 29.4 28.975 29.1 186,235
05/22/2018 29.2 29.5 29.025 29.05 188,515
05/21/2018 28.9 29.15 28.85 29.1 128,771
05/18/2018 29.25 29.25 28.7 28.85 160,217
05/17/2018 29.05 29.2 28.8 29.05 70,581
05/16/2018 28.8 29.15 28.65 28.95 100,703
05/15/2018 28.4 29 28.4 28.75 75,224
05/14/2018 29.1 29.25 28.45 28.5 141,021
05/11/2018 28.9 29.15 28.85 29.1 80,549
05/10/2018 29.05 29.05 28.6 28.9 135,358
05/09/2018 28.8 29.15 28.6 29 127,511
05/08/2018 28.35 28.8 28.35 28.75 119,763
05/07/2018 28.3 28.55 27.95 28.4 81,187
05/04/2018 27.65 28.45 27.5 28.25 127,880
05/03/2018 27.85 27.95 27.5 27.7 123,588
05/02/2018 28 28.25 27.8 27.9 108,315
05/01/2018 28.1 28.175 27.7 28.05 102,045
04/30/2018 28.75 28.8 28.125 28.2 158,045
04/27/2018 28.45 28.7 28.35 28.6 104,288
04/26/2018 28.5 28.55 28.2 28.35 93,030
04/25/2018 28.45 28.675 28.1 28.3 150,149
04/24/2018 28.85 29.05 28.45 28.6 151,708
04/23/2018 28.3 28.875 27.6 28.85 180,093
04/20/2018 28.15 28.6 28.1 28.2 127,174
04/19/2018 27.6 28.4 27.6 28.2 125,338
04/18/2018 28 28.25 27.55 27.6 154,203
04/17/2018 28.45 28.7 27.9 27.95 143,768
04/16/2018 28.4 28.5 28.1 28.35 83,653
04/13/2018 28.7 28.7 28.15 28.3 89,553
04/12/2018 28.2 28.75 28.15 28.55 115,305
04/11/2018 27.9 28.15 27.75 27.95 123,167
04/10/2018 27.65 28.3 27.5 28 186,344
04/09/2018 27.95 28.15 27.3 27.4 164,688
04/06/2018 28.5 28.75 27.6 27.85 188,694
04/05/2018 28.65 29.05 28.35 28.85 133,613
04/04/2018 27.75 28.7 27.75 28.55 143,190
04/03/2018 27.95 28.2 27.65 28.15 154,153
04/02/2018 27.9 28.25 27.45 27.75 211,491
03/29/2018 27.95 28.35 27.875 28 376,703
03/28/2018 27.9 28.1 27.65 27.9 160,129
03/27/2018 28.25 28.55 27.75 27.9 179,039
03/26/2018 27.85 28.25 27.6 28.2 171,254
03/23/2018 28.25 28.25 27.3 27.45 257,042
03/22/2018 28.7 29.65 28.05 28.25 243,822
03/21/2018 29.05 29.15 28.75 28.9 321,751
03/20/2018 29.65 29.65 29.05 29.1 97,136
03/19/2018 29.5 30.95 29.15 29.4 168,598
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OPB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio