OPB - Opus Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201920.8720.8720.6520.8020.8075,249
Aug 16, 201920.3120.7920.3120.5420.54176,000
Aug 15, 201920.4720.5220.1020.2520.2560,900
Aug 14, 201920.4420.6020.3120.4320.4388,900
Aug 13, 201920.6121.0220.6120.8420.84112,200
Aug 12, 201920.6220.6820.4720.6420.6483,800
Aug 09, 201921.4021.5920.6520.6620.6686,600
Aug 08, 201920.3520.9420.3520.8120.8164,400
Aug 07, 201920.1920.3417.9420.3320.3369,300
Aug 07, 20190.11 Dividend
Aug 06, 201920.5420.7520.1720.6920.5881,200
Aug 05, 201920.9820.9820.1320.4920.3885,200
Aug 02, 201921.5721.6821.0321.3521.2485,100
Aug 01, 201922.3422.5821.6621.7621.64116,300
Jul 31, 201922.4922.6822.3222.4122.29141,600
Jul 30, 201922.1322.7222.1322.5922.47105,300
Jul 29, 201921.2623.0121.2622.2922.17122,700
Jul 26, 201921.8422.3421.8422.2622.1473,200
Jul 25, 201921.9222.1621.7421.8121.6981,700
Jul 24, 201921.2121.9821.2121.9121.79111,400
Jul 23, 201921.0421.2520.9421.2321.1245,800
Jul 22, 201920.9421.0020.7020.9920.88174,000
Jul 19, 201920.7321.0720.2620.9820.87119,400
Jul 18, 201920.7420.9720.6920.8120.70158,400
Jul 17, 201920.5820.8220.5620.7120.60122,000
Jul 16, 201920.7020.8120.6120.7520.6469,700
Jul 15, 201921.1921.1920.6120.7520.64115,300
Jul 12, 201920.9621.2520.9421.0820.97186,500
Jul 11, 201920.9221.0420.7720.9820.8779,700
Jul 10, 201921.1021.1020.7020.8120.70231,600
Jul 09, 201921.0921.3421.0021.0520.9489,600
Jul 08, 201921.2221.3921.1321.2521.14145,300
Jul 05, 201921.3921.5221.3321.4621.3568,900
Jul 03, 201921.0621.2721.0121.2721.1632,600
Jul 02, 201921.1221.2020.9521.0820.9788,500
Jul 01, 201921.3521.3921.0521.1621.05135,900
Jun 28, 201921.2821.2820.9221.1121.00426,400
Jun 27, 201921.0521.4021.0221.1821.07104,200
Jun 26, 201920.9921.2520.9121.1121.0082,000
Jun 25, 201920.5421.0220.4020.9020.79299,100
Jun 24, 201920.9021.1720.5020.5120.40117,100
Jun 21, 201921.0621.2720.8220.9820.87189,600
Jun 20, 201921.3221.3520.9121.1721.0668,100
Jun 19, 201921.1021.4721.1021.2721.1678,400
Jun 18, 201920.7821.4220.7421.1521.04116,400
Jun 17, 201920.7720.8320.6720.7620.65115,000
Jun 14, 201920.7220.9020.5620.7720.6670,100
Jun 13, 201920.7420.9420.6520.7620.6556,200
Jun 12, 201920.6720.8220.6220.6420.5388,200
Jun 11, 201920.8620.9720.6520.6920.58220,900
Jun 10, 201920.4120.8520.4120.7620.6582,200
Jun 07, 201920.2120.5719.8820.2920.1889,600
Jun 06, 201920.3420.3919.9320.2220.1152,900
Jun 05, 201920.4320.5220.1120.4120.3068,300
Jun 04, 201920.2420.4620.2020.4620.35205,100
Jun 03, 201919.9920.5919.9019.9919.88142,600
May 31, 201920.2720.3220.0420.0719.96104,500
May 30, 201920.8820.9520.3320.5420.4356,900
May 29, 201920.4021.0120.4020.8920.78191,800
May 28, 201920.7520.7620.5220.5320.42167,000
May 24, 201920.7820.9020.7220.8120.7091,200
May 23, 201920.8820.8820.3620.6620.55129,800
May 22, 201921.2321.2820.9921.1020.9966,600
May 21, 201921.2321.3521.1021.2821.17179,600
May 20, 201921.1721.4921.1221.1621.0564,000
May 17, 201921.1521.5121.1221.2121.1060,900
May 16, 201921.0621.3521.0621.2221.1142,800
May 15, 201921.1121.1120.8220.9920.88247,400
May 14, 201920.8621.3520.8321.2721.1660,300
May 13, 201921.1321.1920.7520.8420.7399,400
May 10, 201921.6321.6321.2821.4921.3886,200
May 09, 201921.6021.7521.4421.7121.5992,400
May 08, 201921.9022.0321.6721.6821.56479,900
May 08, 20190.11 Dividend
May 07, 201921.7622.2521.6522.0321.80268,300
May 06, 201921.8322.0921.7722.0321.80282,400
May 03, 201921.9522.3521.8322.2722.0483,300
May 02, 201921.9022.5321.7421.8321.6157,000
May 01, 201921.7522.6821.0622.0321.80339,300
Apr 30, 201922.9722.9721.8221.8721.65167,900
Apr 29, 201921.9923.0321.6921.9621.73205,800
Apr 26, 201921.5121.8821.3621.8121.59270,100
Apr 25, 201921.3621.6021.1321.5221.3070,100
Apr 24, 201921.2721.5521.1721.3621.1484,600
Apr 23, 201921.0621.5221.0021.4421.2281,400
Apr 22, 201921.2621.2920.9621.0820.8654,400
Apr 18, 201921.6521.6721.2321.2921.0753,100
Apr 17, 201921.7321.8121.4221.7821.5668,500
Apr 16, 201921.1421.6821.0921.6421.4246,000
Apr 15, 201921.4721.4720.9721.0920.87215,000
Apr 12, 201921.0921.4820.9021.4021.1889,200
Apr 11, 201920.8421.0320.5320.9220.70108,500
Apr 10, 201920.5220.7820.2920.7420.53126,800
Apr 09, 201920.6820.8520.4220.4820.27230,000
Apr 08, 201921.1221.2320.7420.7820.57111,300
Apr 05, 201920.9221.1320.7821.1320.91138,200
Apr 04, 201920.7821.1420.7820.9420.7257,600
Apr 03, 201920.9821.1120.6720.7720.56117,800
Apr 02, 201920.3820.8920.2520.7920.58193,600
Apr 01, 201920.0220.5519.9420.3820.17305,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...