Opus Bank (OPB) Historical Stock Data

Historical Data

In the past 30 trading days, OPB is down -0.01% a day on average. There have been 15 days where Opus Bank closed green and 15 days where OPB closed red.

Date	Open	Close	Change	Low	High	Volume
2020-06-02	19.49	19.49	↑$0.00 (0.00%)	19.49	19.49	0
2020-06-01	19.49	19.49	↑$0.00 (0.00%)	19.49	19.49	0
2020-05-29	19.51	19.49	↓$0.02 (-0.10%)	18.39	19.56	1.23M
2020-05-28	21.05	19.96	↓$1.09 (-5.18%)	19.85	21.05	383.01K
2020-05-27	19.49	20.66	↑$1.17 (6.00%)	19.47	20.72	242.57K
2020-05-26	18.42	19.21	↑$0.79 (4.29%)	18.38	19.33	114.90K
2020-05-22	17.70	17.60	↓$0.10 (-0.56%)	17.21	17.82	100.36K
2020-05-21	17.74	17.49	↓$0.25 (-1.41%)	17.44	18.04	139.54K
2020-05-20	17.07	17.75	↑$0.68 (3.98%)	17.07	17.80	143.27K
2020-05-19	17.41	16.58	↓$0.83 (-4.77%)	16.58	17.57	168.71K
2020-05-18	16.00	17.57	↑$1.57 (9.81%)	16.00	17.73	230.32K
2020-05-15	15.20	15.17	↓$0.03 (-0.20%)	14.84	15.51	809.58K
2020-05-14	14.82	15.30	↑$0.48 (3.24%)	14.14	15.37	243.79K
2020-05-13	16.08	15.28	↓$0.80 (-4.98%)	14.72	16.08	168.13K
2020-05-12	17.24	16.04	↓$1.20 (-6.96%)	15.99	18.28	150.28K
2020-05-11	18.17	17.25	↓$0.92 (-5.06%)	17.21	18.27	159.02K
2020-05-08	17.82	18.59	↑$0.77 (4.32%)	17.82	18.73	231.64K
2020-05-07	16.95	17.32	↑$0.37 (2.18%)	16.88	17.69	139.60K
2020-05-06	17.97	16.70	↓$1.27 (-7.07%)	16.61	17.98	149.45K
2020-05-05	18.05	17.85	↓$0.20 (-1.11%)	17.82	18.43	233.26K
2020-05-04	17.66	17.64	↓$0.02 (-0.11%)	17.17	17.90	82.72K
2020-05-01	18.88	17.89	↓$0.99 (-5.24%)	17.43	18.88	120.35K
2020-04-30	18.75	19.22	↑$0.47 (2.51%)	18.09	19.40	381.91K
2020-04-29	20.21	19.28	↓$0.93 (-4.60%)	19.11	21.49	352.07K
2020-04-28	18.45	18.94	↑$0.49 (2.66%)	18.45	19.95	194.03K
2020-04-27	16.76	17.76	↑$1.00 (5.97%)	16.69	18.14	151.74K
2020-04-24	16.35	16.50	↑$0.15 (0.92%)	15.86	16.73	84.27K
2020-04-23	15.82	16.27	↑$0.45 (2.84%)	15.82	16.51	111.64K
2020-04-22	16.39	15.69	↓$0.70 (-4.27%)	15.40	16.39	79.54K
2020-04-21	15.49	15.87	↑$0.38 (2.45%)	15.25	16.02	201.76K