OPB - Opus Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202025.1825.1824.6524.7924.79193,600
Jan 23, 202025.1625.3225.0325.1625.16390,600
Jan 22, 202025.3625.4125.1425.3025.30121,000
Jan 21, 202025.2825.4925.2525.3225.32148,100
Jan 17, 202025.6225.6225.4125.4825.4882,000
Jan 16, 202025.4925.7025.3925.4225.4294,400
Jan 15, 202025.3425.4925.1425.2925.2987,300
Jan 14, 202025.6225.7225.3025.5025.50177,900
Jan 13, 202025.3025.6125.2225.5925.59199,400
Jan 10, 202025.5325.7725.1625.2325.23148,400
Jan 09, 202025.7525.8525.5425.6525.65150,200
Jan 08, 202025.5025.8725.4525.7525.75178,400
Jan 07, 202025.4125.6325.2525.5125.51223,800
Jan 06, 202025.4025.6225.2325.5725.57168,700
Jan 03, 202025.5325.7325.3725.6625.66209,300
Jan 02, 202025.9925.9925.4625.8525.85108,200
Dec 31, 201925.8525.9825.7325.8725.87196,200
Dec 30, 201926.0026.0825.8125.8825.88101,800
Dec 27, 201926.2326.3625.8725.9925.9972,700
Dec 26, 201926.2926.3526.0726.2226.22103,300
Dec 24, 201926.2726.3526.1826.2926.2938,400
Dec 23, 201926.4526.4526.2026.2626.26104,500
Dec 20, 201926.4226.5426.1726.4326.43550,900
Dec 19, 201926.4026.4326.2126.3626.36101,000
Dec 18, 201926.5326.7026.1626.3826.38136,800
Dec 17, 201926.2426.4326.1026.4026.40271,200
Dec 16, 201926.2326.4525.9926.2026.20230,100
Dec 13, 201926.2226.3725.7226.0126.01195,000
Dec 12, 201925.8826.4425.5826.3526.35363,400
Dec 11, 201925.4825.5525.2325.3825.3894,500
Dec 10, 201925.2725.5025.1325.3925.39140,900
Dec 09, 201925.2425.4325.2125.2425.24141,600
Dec 06, 201925.3625.5725.1325.3925.39151,900
Dec 05, 201925.1525.3025.0325.0825.08127,300
Dec 04, 201925.0125.2624.9625.0525.05133,300
Dec 03, 201925.1125.1124.7524.9424.94188,600
Dec 02, 201925.7526.0825.3425.3725.37151,800
Nov 29, 201925.5425.9025.3925.7125.71101,000
Nov 27, 201925.6925.7925.5425.6525.65125,300
Nov 26, 201925.8226.0825.5925.6525.65122,100
Nov 25, 201925.8526.0325.6525.9125.91454,700
Nov 22, 201925.8525.9525.6125.8125.81173,900
Nov 21, 201926.0026.0025.5825.7825.78394,000
Nov 20, 201925.8726.0425.6425.9325.93314,400
Nov 19, 201925.8226.0625.7125.9725.97220,200
Nov 18, 201926.0026.1025.6825.8025.80342,800
Nov 15, 201926.0326.2625.9525.9825.981,025,900
Nov 14, 201925.7125.9225.6425.8625.86292,100
Nov 13, 201925.7225.7925.5025.7325.73475,800
Nov 12, 201925.5825.9525.4825.9125.91654,700
Nov 11, 201925.3825.5825.1325.5125.51324,900
Nov 08, 201925.7325.8525.3325.3825.38200,200
Nov 07, 201925.5025.7525.3625.6525.65407,600
Nov 06, 201925.2525.3925.0925.2425.24129,300
Nov 06, 20190.11 Dividend
Nov 05, 201925.3025.6725.2725.5025.39241,000
Nov 04, 201925.2525.5525.1525.2025.09368,700
Nov 01, 201924.8925.0924.8225.0724.96387,200
Oct 31, 201924.8525.1824.6224.7924.68310,500
Oct 30, 201924.8225.2024.7725.0624.95597,600
Oct 29, 201924.7724.9024.6224.7924.68714,000
Oct 28, 201925.9825.9824.1424.8124.70564,300
Oct 25, 201923.9524.2423.6523.8123.71296,200
Oct 24, 201923.9124.0223.6623.9823.88111,800
Oct 23, 201923.9623.9823.7423.8923.79127,500
Oct 22, 201923.5924.1223.5023.9823.88122,700
Oct 21, 201923.4923.8123.4723.7123.61147,900
Oct 18, 201922.6923.3722.6923.1723.07176,700
Oct 17, 201922.8422.9420.7122.8322.73120,700
Oct 16, 201922.4523.0022.4522.7422.64153,400
Oct 15, 201922.2222.7322.1522.4822.38162,100
Oct 14, 201921.9422.1921.6822.1422.04298,600
Oct 11, 201921.9122.4421.8422.0021.91227,000
Oct 10, 201921.6521.8121.5821.6221.5374,200
Oct 09, 201921.5121.7621.4521.5021.41167,100
Oct 08, 201921.9322.0021.3121.5121.42211,200
Oct 07, 201921.8922.3821.8922.2522.1570,600
Oct 04, 201921.5022.0921.4522.0521.95417,800
Oct 03, 201921.6621.8020.9921.5121.42188,000
Oct 02, 201921.2521.8421.0821.7621.67357,900
Oct 01, 201921.8822.0621.1121.3121.2280,800
Sep 30, 201922.0322.0321.7221.7721.6884,200
Sep 27, 201921.9022.1621.7421.9021.8170,000
Sep 26, 201921.9822.0921.7821.8121.72143,600
Sep 25, 201921.4422.0921.4021.9821.89131,700
Sep 24, 201921.8521.9421.2221.2721.18251,500
Sep 23, 201921.7022.0121.5621.9021.8173,600
Sep 20, 201922.0322.3321.8521.8521.76202,300
Sep 19, 201922.2222.5221.9522.0321.9391,300
Sep 18, 201922.1822.3222.0022.1722.0775,000
Sep 17, 201922.2922.3221.8722.2222.1268,900
Sep 16, 201922.3122.5822.2622.4922.3945,000
Sep 13, 201922.3522.8022.3522.4922.39173,600
Sep 12, 201922.0022.4421.8322.3122.2183,700
Sep 11, 201921.5022.2521.3222.1322.0383,300
Sep 10, 201921.3521.6221.2121.4621.3776,400
Sep 09, 201920.7221.3520.7021.2121.1283,900
Sep 06, 201920.8320.9120.5420.5820.4933,000
Sep 05, 201920.6621.2520.6620.7820.6977,200
Sep 04, 201920.6020.6820.3320.4320.3479,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...