OPB stock overview

Opus Bank

OPB IPO: 2014-04-16
19.49 (+1.00%)
710M market cap
1,543 trading days in total
OPB Latest trading day: 2020-06-02

NasdaqGS
Financial Services
Banks

OPB stock Buy and Hold Potential More info

INVESTMENT at 2014-04-16 open

OPB open price was $30.00

1,000.00

Click to edit

HOLDING TIME

1542 trading days

6 years 49 days

TODAY'S WORTH — including dividends (17)

As of 2020-06-02 close price ($19.49)

715.00

Click to edit

ROI: -28.50% (0.72x) – ANNU: -5.32% (0.95x)

OPB Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2020-06-02	17	2.52%	quaterly	2020-05-07

OPB Stock Splits

We don't have any infomation about OPB stock splits.
It seems that OPB has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPB Latest trading days

This table contains the list of 500 latest trading days of OPB.
Trading dates ranges from 2015-06-02 to 2020-06-02.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		22.78	0.02	-0.03	202,947	22.79	23.13	22.46	3.18	-0.01	-0.03
1543	2020-06-02	19.49	0.00	0.00	0	19.49	19.49	19.49	0.00	0.00	0.00
1542	2020-06-01	19.49	0.00	0.00	120	19.49	19.49	19.49	0.00	0.00	0.00
1541	2020-05-29	19.49	0.47	-2.35	1,229,856	19.51	19.56	18.39	6.00	-0.10	0.00
1540	2020-05-28	19.96	0.70	-3.39	383,011	21.05	21.05	19.85	5.70	-5.18	-2.25
1539	2020-05-27	20.66	1.45	7.55	242,565	19.49	20.72	19.47	6.41	6.00	1.89
1538	2020-05-26	19.21	1.61	9.15	114,872	18.42	19.33	18.38	5.16	4.29	1.46
1537	2020-05-22	17.60	0.11	0.63	100,358	17.70	17.82	17.21	3.45	-0.56	4.66
1536	2020-05-21	17.49	0.26	-1.46	139,541	17.74	18.04	17.43	3.44	-1.41	1.20
1535	2020-05-20	17.75	1.17	7.06	143,300	17.07	17.80	17.07	4.28	3.98	-0.06
1534	2020-05-19	16.58	0.99	-5.63	168,700	17.41	17.57	16.58	5.69	-4.77	2.96
1533	2020-05-18	17.57	2.40	15.82	230,300	16.00	17.73	16.00	10.81	9.81	-0.91
1532	2020-05-15	15.17	0.13	-0.85	809,600	15.20	15.51	14.84	4.41	-0.20	5.47
1531	2020-05-14	15.30	0.02	0.13	243,800	14.82	15.37	14.14	8.30	3.24	-0.65
1530	2020-05-13	15.28	0.76	-4.74	168,100	16.08	16.08	14.72	8.46	-4.98	-3.01
1529	2020-05-12	16.04	1.21	-7.01	150,300	17.24	18.28	15.99	13.28	-6.96	0.25
1528	2020-05-11	17.25	1.34	-7.21	159,000	18.17	18.27	17.21	5.83	-5.06	-0.06
1527	2020-05-08	18.59	1.27	7.33	231,600	17.82	18.73	17.82	5.11	4.32	-2.26
1526	2020-05-07	17.32	0.62	3.71	139,600	16.95	17.69	16.88	4.78	2.18	2.89
1525	2020-05-06	16.70	1.15	-6.44	149,500	17.97	17.98	16.61	7.62	-7.07	1.50
1524	2020-05-05	17.85	0.21	1.19	233,300	18.05	18.43	17.82	3.38	-1.11	0.67
1523	2020-05-04	17.64	0.25	-1.40	82,700	17.66	17.90	17.17	4.13	-0.11	2.32
1522	2020-05-01	17.89	1.33	-6.92	120,300	18.88	18.88	17.43	7.68	-5.24	-1.29
1521	2020-04-30	19.22	0.06	-0.31	381,900	18.75	19.40	18.09	6.99	2.51	-1.77
1520	2020-04-29	19.28	0.34	1.80	352,100	20.21	21.49	19.11	11.78	-4.60	-2.75
1519	2020-04-28	18.94	1.18	6.64	194,000	18.45	19.95	18.45	8.13	2.66	6.71
1518	2020-04-27	17.76	1.26	7.64	151,700	16.76	18.14	16.69	8.65	5.97	3.89
1517	2020-04-24	16.50	0.23	1.41	84,300	16.35	16.73	15.86	5.32	0.92	1.58
1516	2020-04-23	16.27	0.58	3.70	111,600	15.82	16.50	15.82	4.30	2.84	0.49
1515	2020-04-22	15.69	0.18	-1.13	79,500	16.39	16.39	15.40	6.04	-4.27	0.83
1514	2020-04-21	15.87	0.24	-1.49	201,800	15.49	16.02	15.25	4.97	2.45	3.28
1513	2020-04-20	16.11	0.59	-3.53	158,700	16.09	16.89	15.76	7.02	0.12	-3.85
1512	2020-04-17	16.70	1.43	9.36	194,700	15.99	16.91	15.74	7.32	4.44	-3.65
1511	2020-04-16	15.27	0.67	-4.20	234,500	15.90	16.21	14.72	9.37	-3.96	4.72
1510	2020-04-15	15.94	1.09	-6.40	102,600	16.17	17.06	15.84	7.54	-1.42	-0.25
1509	2020-04-14	17.03	0.19	1.13	126,000	17.33	17.81	16.21	9.23	-1.73	-5.05
1508	2020-04-13	16.84	1.16	-6.44	93,300	17.91	17.91	16.51	7.82	-5.97	2.91
1507	2020-04-09	18.00	1.77	10.91	116,100	16.72	18.02	16.55	8.79	7.66	-0.50
1506	2020-04-08	16.23	0.33	2.08	173,100	16.18	16.38	15.84	3.34	0.31	3.02
1505	2020-04-07	15.90	0.89	5.93	188,800	15.46	16.35	15.40	6.14	2.85	1.76
1504	2020-04-06	15.01	0.76	5.33	134,800	14.95	15.30	14.57	4.88	0.40	3.00
1503	2020-04-03	14.25	1.78	-11.10	148,000	16.01	16.11	13.98	13.30	-10.99	4.91
1502	2020-04-02	16.03	0.39	2.49	213,500	15.46	16.49	15.29	7.76	3.69	-0.12
1501	2020-04-01	15.64	1.69	-9.75	295,500	16.47	16.92	15.49	8.68	-5.04	-1.15
1500	2020-03-31	17.33	0.78	4.71	275,000	16.49	17.48	15.97	9.16	5.09	-4.96
1499	2020-03-30	16.55	0.72	4.55	366,400	15.90	16.63	15.29	8.43	4.09	-0.36
1498	2020-03-27	15.83	0.83	-4.98	168,500	15.77	16.64	15.26	8.75	0.38	0.44
1497	2020-03-26	16.66	1.65	10.99	238,800	15.16	16.76	15.16	10.55	9.89	-5.34
1496	2020-03-25	15.01	0.03	-0.20	253,000	15.36	15.76	14.20	10.16	-2.28	1.00
1495	2020-03-24	15.04	0.98	6.97	199,800	14.99	15.37	14.41	6.40	0.33	2.13
1494	2020-03-23	14.06	0.47	-3.23	198,900	14.78	14.78	13.07	11.57	-4.87	6.61
1493	2020-03-20	14.53	1.88	-11.46	276,500	16.46	16.46	14.50	11.91	-11.73	1.72
1492	2020-03-19	16.41	1.93	13.33	398,600	14.34	16.62	13.85	19.32	14.44	0.30
1491	2020-03-18	14.48	2.24	-13.40	225,400	15.46	15.97	14.24	11.19	-6.34	-0.97
1490	2020-03-17	16.72	1.64	10.88	340,800	15.20	16.72	14.37	15.46	10.00	-7.54
1489	2020-03-16	15.08	3.19	-17.46	392,500	15.24	16.60	14.91	11.09	-1.05	0.80
1488	2020-03-13	18.27	1.78	10.79	359,400	17.56	18.40	16.44	11.16	4.04	-16.58
1487	2020-03-12	16.49	0.36	-2.14	458,800	15.45	18.40	15.01	21.94	6.73	6.49
1486	2020-03-11	16.85	2.19	-11.50	399,700	18.40	18.54	16.53	10.92	-8.42	-8.31
1485	2020-03-10	19.04	1.21	6.79	331,500	18.56	19.37	17.98	7.49	2.59	-3.36
1484	2020-03-09	17.83	4.32	-19.50	269,600	20.32	20.61	17.79	13.88	-12.25	4.09
1483	2020-03-06	22.15	1.14	-4.89	180,800	22.41	22.92	21.80	5.00	-1.16	-8.26
1482	2020-03-05	23.29	1.11	-4.55	357,600	23.81	23.87	22.98	3.74	-2.18	-3.78
1481	2020-03-04	24.40	0.38	1.58	288,300	24.34	24.47	23.59	3.62	0.25	-2.42
1480	2020-03-03	24.02	1.11	-4.42	509,500	25.13	25.37	23.80	6.25	-4.42	1.33
1479	2020-03-02	25.13	1.46	6.17	655,600	23.67	25.14	23.44	7.18	6.17	0.00
1478	2020-02-28	23.67	0.87	-3.55	560,200	23.87	24.30	23.17	4.73	-0.84	0.00
1477	2020-02-27	24.54	1.41	-5.43	356,700	25.54	25.98	24.50	5.79	-3.92	-2.73
1476	2020-02-26	25.95	0.02	-0.08	298,700	26.10	26.65	25.80	3.26	-0.57	-1.58
1475	2020-02-25	25.97	1.03	-3.81	515,000	27.33	27.63	25.83	6.59	-4.98	0.50
1474	2020-02-24	27.00	0.79	-2.84	455,100	27.29	27.30	26.90	1.47	-1.06	1.22
1473	2020-02-21	27.79	0.05	0.18	618,300	27.70	28.13	27.51	2.24	0.32	-1.80
1472	2020-02-20	27.74	0.12	-0.43	676,400	27.73	28.02	27.61	1.48	0.04	-0.14
1471	2020-02-19	27.86	0.02	-0.07	734,800	27.92	28.16	27.73	1.54	-0.21	-0.47
1470	2020-02-18	27.88	0.24	-0.85	600,000	27.97	28.37	27.82	1.97	-0.32	0.14
1469	2020-02-14	28.12	0.19	0.68	464,800	27.94	28.25	27.74	1.83	0.64	-0.53
1468	2020-02-13	27.93	0.44	1.60	511,800	27.45	28.04	27.43	2.22	1.75	0.04
1467	2020-02-12	27.49	0.05	0.18	940,700	27.55	27.96	27.39	2.07	-0.22	-0.15
1466	2020-02-11	27.44	0.24	0.88	692,900	27.32	28.01	27.29	2.64	0.44	0.40
1465	2020-02-10	27.20	0.30	1.12	561,500	26.85	27.52	26.68	3.13	1.30	0.44
1464	2020-02-07	26.90	0.53	-1.93	404,300	27.33	27.66	26.86	2.93	-1.57	-0.19
1463	2020-02-06	27.43	0.10	-0.36	537,800	27.41	28.00	27.38	2.26	0.07	-0.36
1462	2020-02-05	27.53	0.74	2.76	1,088,100	27.83	27.93	26.90	3.70	-1.08	-0.44
1461	2020-02-04	26.79	0.31	1.17	1,432,400	26.79	27.02	26.54	1.79	0.00	3.88
1460	2020-02-03	26.48	0.16	-0.60	2,426,900	26.30	26.54	24.74	6.84	0.68	1.17
1459	2020-01-31	26.64	0.38	-1.41	376,700	26.82	27.08	26.60	1.79	-0.67	-1.28
1458	2020-01-30	27.02	0.55	2.08	295,800	26.44	27.09	26.44	2.46	2.19	-0.74
1457	2020-01-29	26.47	0.02	0.08	667,400	26.45	26.65	26.17	1.81	0.08	-0.11
1456	2020-01-28	26.45	0.87	3.40	757,300	26.69	26.89	26.18	2.66	-0.90	0.00
1455	2020-01-27	25.58	0.79	3.19	617,900	25.99	25.99	25.10	3.42	-1.58	4.34
1454	2020-01-24	24.79	0.37	-1.47	193,600	25.18	25.18	24.65	2.10	-1.55	4.84
1453	2020-01-23	25.16	0.14	-0.55	390,600	25.16	25.32	25.03	1.15	0.00	0.08
1452	2020-01-22	25.30	0.02	-0.08	121,000	25.36	25.41	25.14	1.06	-0.24	-0.55
1451	2020-01-21	25.32	0.16	-0.63	148,100	25.28	25.49	25.25	0.95	0.16	0.16
1450	2020-01-17	25.48	0.06	0.24	82,000	25.62	25.62	25.41	0.82	-0.55	-0.78
1449	2020-01-16	25.42	0.13	0.51	94,400	25.49	25.70	25.39	1.22	-0.27	0.79
1448	2020-01-15	25.29	0.21	-0.82	87,300	25.34	25.49	25.14	1.38	-0.20	0.79
1447	2020-01-14	25.50	0.09	-0.35	177,900	25.62	25.72	25.30	1.64	-0.47	-0.63
1446	2020-01-13	25.59	0.36	1.43	199,400	25.30	25.61	25.22	1.54	1.15	0.12
1445	2020-01-10	25.23	0.42	-1.64	148,400	25.53	25.77	25.16	2.39	-1.18	0.28
1444	2020-01-09	25.65	0.10	-0.39	150,200	25.75	25.85	25.54	1.20	-0.39	-0.47
1443	2020-01-08	25.75	0.24	0.94	178,400	25.50	25.87	25.46	1.61	0.98	0.00
1442	2020-01-07	25.51	0.06	-0.23	223,800	25.41	25.63	25.25	1.50	0.39	-0.04
1441	2020-01-06	25.57	0.09	-0.35	168,700	25.40	25.62	25.23	1.54	0.67	-0.63
1440	2020-01-03	25.66	0.19	-0.74	209,300	25.53	25.73	25.37	1.41	0.51	-1.01
1439	2020-01-02	25.85	0.02	-0.08	108,200	25.99	25.99	25.46	2.04	-0.54	-1.24
1438	2019-12-31	25.87	0.01	-0.04	196,200	25.85	25.98	25.73	0.97	0.08	0.46
1437	2019-12-30	25.88	0.11	-0.42	101,800	26.00	26.08	25.81	1.04	-0.46	-0.12
1436	2019-12-27	25.99	0.23	-0.88	72,700	26.23	26.36	25.87	1.87	-0.91	0.04
1435	2019-12-26	26.22	0.07	-0.27	103,300	26.29	26.35	26.07	1.07	-0.27	0.04
1434	2019-12-24	26.29	0.03	0.11	38,400	26.27	26.35	26.18	0.65	0.08	0.00
1433	2019-12-23	26.26	0.17	-0.64	104,500	26.45	26.45	26.20	0.95	-0.72	0.04
1432	2019-12-20	26.43	0.07	0.27	550,900	26.42	26.54	26.17	1.40	0.04	0.08
1431	2019-12-19	26.36	0.02	-0.08	101,000	26.40	26.43	26.21	0.83	-0.15	0.23
1430	2019-12-18	26.38	0.02	-0.08	136,800	26.53	26.70	26.16	2.04	-0.57	0.08
1429	2019-12-17	26.40	0.20	0.76	271,200	26.24	26.43	26.10	1.26	0.61	0.49
1428	2019-12-16	26.20	0.19	0.73	230,100	26.23	26.45	25.99	1.75	-0.11	0.15
1427	2019-12-13	26.01	0.34	-1.29	195,000	26.22	26.37	25.72	2.48	-0.80	0.85
1426	2019-12-12	26.35	0.97	3.82	363,400	25.88	26.44	25.58	3.32	1.82	-0.49
1425	2019-12-11	25.38	0.01	-0.04	94,500	25.48	25.55	25.23	1.26	-0.39	1.97
1424	2019-12-10	25.39	0.15	0.59	140,900	25.27	25.50	25.13	1.46	0.47	0.35
1423	2019-12-09	25.24	0.15	-0.59	141,600	25.24	25.43	25.21	0.87	0.00	0.12
1422	2019-12-06	25.39	0.31	1.24	151,900	25.36	25.57	25.13	1.74	0.12	-0.59
1421	2019-12-05	25.08	0.03	0.12	127,300	25.15	25.30	25.03	1.07	-0.28	1.12
1420	2019-12-04	25.05	0.11	0.44	133,300	25.01	25.26	24.96	1.20	0.16	0.40
1419	2019-12-03	24.94	0.43	-1.69	188,600	25.11	25.11	24.75	1.43	-0.68	0.28
1418	2019-12-02	25.37	0.34	-1.32	151,800	25.75	26.08	25.34	2.87	-1.48	-1.02
1417	2019-11-29	25.71	0.06	0.23	101,000	25.54	25.90	25.39	2.00	0.67	0.16
1416	2019-11-27	25.65	0.00	0.00	125,300	25.69	25.79	25.54	0.97	-0.16	-0.43
1415	2019-11-26	25.65	0.26	-1.00	122,100	25.82	26.08	25.59	1.90	-0.66	0.16
1414	2019-11-25	25.91	0.10	0.39	454,700	25.85	26.03	25.65	1.47	0.23	-0.35
1413	2019-11-22	25.81	0.03	0.12	173,900	25.85	25.96	25.61	1.35	-0.15	0.15
1412	2019-11-21	25.78	0.15	-0.58	394,000	26.00	26.00	25.58	1.62	-0.85	0.27
1411	2019-11-20	25.93	0.04	-0.15	314,400	25.87	26.04	25.64	1.55	0.23	0.27
1410	2019-11-19	25.97	0.17	0.66	220,200	25.82	26.06	25.71	1.36	0.58	-0.39
1409	2019-11-18	25.80	0.18	-0.69	342,800	26.00	26.10	25.68	1.62	-0.77	0.08
1408	2019-11-15	25.98	0.12	0.46	1,025,900	26.03	26.26	25.95	1.19	-0.19	0.08
1407	2019-11-14	25.86	0.13	0.51	292,100	25.71	25.92	25.64	1.09	0.58	0.66
1406	2019-11-13	25.73	0.18	-0.69	475,800	25.72	25.79	25.50	1.13	0.04	-0.08
1405	2019-11-12	25.91	0.40	1.57	654,700	25.58	25.95	25.48	1.84	1.29	-0.73
1404	2019-11-11	25.51	0.13	0.51	324,900	25.38	25.58	25.13	1.77	0.51	0.27
1403	2019-11-08	25.38	0.27	-1.05	200,200	25.73	25.85	25.33	2.02	-1.36	0.00
1402	2019-11-07	25.65	0.41	1.62	407,600	25.50	25.75	25.36	1.53	0.59	0.31
1401	2019-11-06	25.24	0.26	-1.02	129,300	25.25	25.39	25.09	1.19	-0.04	1.03
1400	2019-11-05	25.50	0.30	1.19	241,000	25.30	25.67	25.27	1.58	0.79	-0.98
1399	2019-11-04	25.20	0.13	0.52	368,700	25.25	25.55	25.15	1.58	-0.20	0.40
1398	2019-11-01	25.07	0.28	1.13	387,200	24.89	25.09	24.82	1.08	0.72	0.72
1397	2019-10-31	24.79	0.27	-1.08	310,500	24.85	25.18	24.62	2.25	-0.24	0.40
1396	2019-10-30	25.06	0.27	1.09	597,600	24.82	25.21	24.77	1.77	0.97	-0.84
1395	2019-10-29	24.79	0.02	-0.08	714,000	24.77	24.90	24.62	1.13	0.08	0.12
1394	2019-10-28	24.81	1.00	4.20	564,300	25.98	25.98	24.14	7.08	-4.50	-0.16
1393	2019-10-25	23.81	0.17	-0.71	296,200	23.95	24.24	23.65	2.46	-0.58	9.11
1392	2019-10-24	23.98	0.09	0.38	111,800	23.91	24.02	23.66	1.51	0.29	-0.13
1391	2019-10-23	23.89	0.09	-0.38	127,500	23.96	23.98	23.74	1.00	-0.29	0.08
1390	2019-10-22	23.98	0.27	1.14	122,700	23.59	24.12	23.50	2.63	1.65	-0.08
1389	2019-10-21	23.71	0.54	2.33	147,900	23.49	23.81	23.47	1.45	0.94	-0.51
1388	2019-10-18	23.17	0.34	1.49	176,700	22.69	23.37	22.69	3.00	2.12	1.38
1387	2019-10-17	22.83	0.09	0.40	120,700	22.84	22.94	20.71	9.76	-0.04	-0.61
1386	2019-10-16	22.74	0.26	1.16	153,400	22.45	23.00	22.45	2.45	1.29	0.44
1385	2019-10-15	22.48	0.34	1.54	162,100	22.22	22.73	22.15	2.61	1.17	-0.13
1384	2019-10-14	22.14	0.14	0.64	298,600	21.94	22.19	21.68	2.32	0.91	0.36
1383	2019-10-11	22.00	0.38	1.76	227,000	21.91	22.44	21.84	2.74	0.41	-0.27
1382	2019-10-10	21.62	0.12	0.56	74,200	21.65	21.81	21.58	1.06	-0.14	1.34
1381	2019-10-09	21.50	0.01	-0.05	167,100	21.51	21.76	21.45	1.44	-0.05	0.70
1380	2019-10-08	21.51	0.74	-3.33	211,200	21.93	22.00	21.31	3.15	-1.92	0.00
1379	2019-10-07	22.25	0.20	0.91	70,600	21.89	22.38	21.89	2.24	1.64	-1.44
1378	2019-10-04	22.05	0.54	2.51	417,800	21.50	22.09	21.46	2.93	2.56	-0.73
1377	2019-10-03	21.51	0.25	-1.15	188,000	21.66	21.80	20.99	3.74	-0.69	-0.05
1376	2019-10-02	21.76	0.45	2.11	357,900	21.25	21.84	21.08	3.58	2.40	-0.46
1375	2019-10-01	21.31	0.46	-2.11	80,800	21.88	22.06	21.11	4.34	-2.61	-0.28
1374	2019-09-30	21.77	0.13	-0.59	84,200	22.03	22.03	21.72	1.41	-1.18	0.51
1373	2019-09-27	21.90	0.09	0.41	70,000	21.90	22.16	21.74	1.92	0.00	0.59
1372	2019-09-26	21.81	0.17	-0.77	143,600	21.98	22.09	21.78	1.41	-0.77	0.41
1371	2019-09-25	21.98	0.71	3.34	131,700	21.44	22.09	21.40	3.22	2.52	0.00
1370	2019-09-24	21.27	0.63	-2.88	251,500	21.85	21.94	21.22	3.30	-2.65	0.80
1369	2019-09-23	21.90	0.05	0.23	73,600	21.70	22.01	21.56	2.07	0.92	-0.23
1368	2019-09-20	21.85	0.18	-0.82	202,300	22.03	22.33	21.85	2.18	-0.82	-0.69
1367	2019-09-19	22.03	0.14	-0.63	91,300	22.22	22.52	21.95	2.57	-0.86	0.00
1366	2019-09-18	22.17	0.05	-0.23	75,000	22.18	22.32	22.00	1.44	-0.05	0.23
1365	2019-09-17	22.22	0.27	-1.20	68,900	22.29	22.32	21.87	2.02	-0.31	-0.18
1364	2019-09-16	22.49	0.00	0.00	45,000	22.31	22.58	22.26	1.43	0.81	-0.89
1363	2019-09-13	22.49	0.18	0.81	173,600	22.35	22.80	22.35	2.01	0.63	-0.80
1362	2019-09-12	22.31	0.18	0.81	83,700	22.00	22.44	21.83	2.77	1.41	0.18
1361	2019-09-11	22.13	0.67	3.12	83,300	21.50	22.25	21.32	4.33	2.93	-0.59
1360	2019-09-10	21.46	0.25	1.18	76,400	21.35	21.62	21.21	1.92	0.52	0.19
1359	2019-09-09	21.21	0.63	3.06	83,900	20.72	21.35	20.70	3.14	2.36	0.66
1358	2019-09-06	20.58	0.20	-0.96	33,000	20.83	20.91	20.54	1.78	-1.20	0.68
1357	2019-09-05	20.78	0.35	1.71	77,200	20.66	21.25	20.66	2.86	0.58	0.24
1356	2019-09-04	20.43	0.02	0.10	79,400	20.60	20.68	20.33	1.70	-0.83	1.13
1355	2019-09-03	20.41	0.35	-1.69	99,700	20.60	20.80	20.25	2.67	-0.92	0.93
1354	2019-08-30	20.76	0.02	-0.10	75,900	20.91	20.92	20.53	1.87	-0.72	-0.77
1353	2019-08-29	20.78	0.60	2.97	97,800	20.33	20.85	20.33	2.56	2.21	0.63
1352	2019-08-28	20.18	0.07	-0.35	258,600	20.15	20.55	20.13	2.08	0.15	0.74
1351	2019-08-27	20.25	0.31	-1.51	115,200	20.67	20.81	20.09	3.48	-2.03	-0.49
1350	2019-08-26	20.56	0.27	1.33	102,000	20.55	20.58	20.26	1.56	0.05	0.54
1349	2019-08-23	20.29	0.64	-3.06	127,200	20.86	21.12	20.22	4.31	-2.73	1.28
1348	2019-08-22	20.93	0.34	1.65	354,000	20.69	21.15	20.66	2.37	1.16	-0.33
1347	2019-08-21	20.59	0.15	0.73	83,800	20.61	20.81	20.49	1.55	-0.10	0.49
1346	2019-08-20	20.44	0.28	-1.35	185,000	20.66	20.72	20.31	1.98	-1.06	0.83
1345	2019-08-19	20.72	0.18	0.88	119,100	20.87	20.87	20.65	1.05	-0.72	-0.29
1344	2019-08-16	20.54	0.29	1.43	176,000	20.31	20.79	20.31	2.36	1.13	1.61
1343	2019-08-15	20.25	0.18	-0.88	60,900	20.47	20.52	20.10	2.05	-1.07	0.30
1342	2019-08-14	20.43	0.41	-1.97	88,900	20.44	20.60	20.31	1.42	-0.05	0.20
1341	2019-08-13	20.84	0.20	0.97	112,200	20.61	21.02	20.61	1.99	1.12	-1.92
1340	2019-08-12	20.64	0.02	-0.10	83,800	20.62	20.68	20.47	1.02	0.10	-0.15
1339	2019-08-09	20.66	0.15	-0.72	86,600	21.40	21.59	20.65	4.39	-3.46	-0.19
1338	2019-08-08	20.81	0.48	2.36	64,400	20.35	20.94	20.35	2.90	2.26	2.84
1337	2019-08-07	20.33	0.36	-1.74	69,300	20.19	20.34	17.94	11.89	0.69	0.10
1336	2019-08-06	20.69	0.20	0.98	81,200	20.54	20.75	20.17	2.82	0.73	-2.42
1335	2019-08-05	20.49	0.86	-4.03	85,200	20.98	20.98	20.13	4.05	-2.34	0.24
1334	2019-08-02	21.35	0.41	-1.88	85,100	21.57	21.68	21.03	3.01	-1.02	-1.73
1333	2019-08-01	21.76	0.65	-2.90	116,300	22.34	22.58	21.66	4.12	-2.60	-0.87
1332	2019-07-31	22.41	0.18	-0.80	141,600	22.49	22.68	22.32	1.60	-0.36	-0.31
1331	2019-07-30	22.59	0.30	1.35	105,300	22.13	22.72	22.13	2.67	2.08	-0.44
1330	2019-07-29	22.29	0.03	0.13	122,700	21.26	23.01	21.26	8.23	4.84	-0.72
1329	2019-07-26	22.26	0.45	2.06	73,200	21.84	22.34	21.84	2.29	1.92	-4.49
1328	2019-07-25	21.81	0.10	-0.46	81,700	21.92	22.16	21.74	1.92	-0.50	0.14
1327	2019-07-24	21.91	0.68	3.20	111,400	21.21	21.98	21.21	3.63	3.30	0.05
1326	2019-07-23	21.23	0.24	1.14	45,800	21.04	21.25	20.94	1.47	0.90	-0.09
1325	2019-07-22	20.99	0.01	0.05	174,000	20.94	21.00	20.70	1.43	0.24	0.24
1324	2019-07-19	20.98	0.17	0.82	119,400	20.73	21.07	20.26	3.91	1.21	-0.19
1323	2019-07-18	20.81	0.10	0.48	158,400	20.74	20.97	20.69	1.35	0.34	-0.38
1322	2019-07-17	20.71	0.04	-0.19	122,000	20.58	20.82	20.56	1.26	0.63	0.14
1321	2019-07-16	20.75	0.00	0.00	69,700	20.70	20.81	20.61	0.97	0.24	-0.82
1320	2019-07-15	20.75	0.33	-1.57	115,300	21.19	21.19	20.62	2.69	-2.08	-0.24
1319	2019-07-12	21.08	0.10	0.48	186,500	20.96	21.25	20.94	1.48	0.57	0.52
1318	2019-07-11	20.98	0.17	0.82	79,700	20.92	21.04	20.77	1.29	0.29	-0.10
1317	2019-07-10	20.81	0.24	-1.14	231,600	21.10	21.10	20.70	1.90	-1.37	0.53
1316	2019-07-09	21.05	0.20	-0.94	89,600	21.09	21.34	21.00	1.61	-0.19	0.24
1315	2019-07-08	21.25	0.21	-0.98	145,300	21.22	21.39	21.13	1.23	0.14	-0.75
1314	2019-07-05	21.46	0.19	0.89	68,900	21.39	21.52	21.33	0.89	0.33	-1.12
1313	2019-07-03	21.27	0.19	0.90	32,600	21.06	21.27	21.01	1.23	1.00	0.56
1312	2019-07-02	21.08	0.08	-0.38	88,500	21.12	21.20	20.95	1.18	-0.19	-0.09
1311	2019-07-01	21.16	0.05	0.24	135,900	21.35	21.39	21.05	1.59	-0.89	-0.19
1310	2019-06-28	21.11	0.07	-0.33	426,400	21.28	21.28	20.92	1.69	-0.80	1.14
1309	2019-06-27	21.18	0.07	0.33	104,200	21.05	21.40	21.02	1.81	0.62	0.47
1308	2019-06-26	21.11	0.21	1.00	82,000	20.99	21.25	20.91	1.62	0.57	-0.28
1307	2019-06-25	20.90	0.39	1.90	299,100	20.54	21.02	20.40	3.02	1.75	0.43
1306	2019-06-24	20.51	0.47	-2.24	117,100	20.90	21.17	20.50	3.21	-1.87	0.15
1305	2019-06-21	20.98	0.19	-0.90	189,600	21.06	21.27	20.82	2.14	-0.38	-0.38
1304	2019-06-20	21.17	0.10	-0.47	68,100	21.32	21.35	20.91	2.06	-0.70	-0.52
1303	2019-06-19	21.27	0.12	0.57	78,400	21.10	21.47	21.10	1.75	0.81	0.24
1302	2019-06-18	21.15	0.39	1.88	116,400	20.78	21.42	20.74	3.27	1.78	-0.24
1301	2019-06-17	20.76	0.01	-0.05	115,000	20.77	20.83	20.67	0.77	-0.05	0.10
1300	2019-06-14	20.77	0.01	0.05	70,100	20.72	20.90	20.56	1.64	0.24	0.00
1299	2019-06-13	20.76	0.12	0.58	56,200	20.74	20.94	20.65	1.40	0.10	-0.19
1298	2019-06-12	20.64	0.05	-0.24	88,200	20.67	20.82	20.62	0.97	-0.15	0.48
1297	2019-06-11	20.69	0.07	-0.34	220,900	20.86	20.97	20.65	1.53	-0.81	-0.10
1296	2019-06-10	20.76	0.47	2.32	82,200	20.41	20.85	20.41	2.16	1.71	0.48
1295	2019-06-07	20.29	0.07	0.35	89,600	20.21	20.57	19.88	3.41	0.40	0.59
1294	2019-06-06	20.22	0.19	-0.93	52,900	20.34	20.39	19.93	2.26	-0.59	-0.05
1293	2019-06-05	20.41	0.05	-0.24	68,300	20.43	20.52	20.11	2.01	-0.10	-0.34
1292	2019-06-04	20.46	0.47	2.35	205,100	20.24	20.46	20.20	1.28	1.09	-0.15
1291	2019-06-03	19.99	0.08	-0.40	142,600	19.99	20.59	19.90	3.45	0.00	1.25
1290	2019-05-31	20.07	0.47	-2.29	104,500	20.27	20.32	20.04	1.38	-0.99	-0.40
1289	2019-05-30	20.54	0.35	-1.68	56,900	20.88	20.95	20.33	2.97	-1.63	-1.31
1288	2019-05-29	20.89	0.36	1.75	191,800	20.40	21.01	20.40	2.99	2.40	-0.05
1287	2019-05-28	20.53	0.28	-1.35	167,000	20.75	20.76	20.52	1.16	-1.06	-0.63
1286	2019-05-24	20.81	0.15	0.73	91,200	20.78	20.90	20.72	0.87	0.14	-0.29
1285	2019-05-23	20.66	0.44	-2.09	129,800	20.88	20.88	20.36	2.49	-1.05	0.58
1284	2019-05-22	21.10	0.18	-0.85	66,600	21.23	21.29	20.99	1.41	-0.61	-1.04
1283	2019-05-21	21.28	0.12	0.57	179,600	21.23	21.35	21.10	1.18	0.24	-0.23
1282	2019-05-20	21.16	0.05	-0.24	64,000	21.17	21.49	21.12	1.75	-0.05	0.33
1281	2019-05-17	21.21	0.01	-0.05	60,900	21.15	21.51	21.12	1.84	0.28	-0.19
1280	2019-05-16	21.22	0.23	1.10	42,800	21.06	21.35	21.06	1.38	0.76	-0.33
1279	2019-05-15	20.99	0.28	-1.32	247,400	21.11	21.11	20.82	1.37	-0.57	0.33
1278	2019-05-14	21.27	0.43	2.06	60,300	20.86	21.35	20.83	2.49	1.97	-0.75
1277	2019-05-13	20.84	0.65	-3.02	99,400	21.13	21.19	20.75	2.08	-1.37	0.10
1276	2019-05-10	21.49	0.22	-1.01	86,200	21.63	21.63	21.28	1.62	-0.65	-1.68
1275	2019-05-09	21.71	0.03	0.14	92,400	21.60	21.75	21.44	1.44	0.51	-0.37
1274	2019-05-08	21.68	0.35	-1.59	479,900	21.90	22.03	21.67	1.64	-1.00	-0.37
1273	2019-05-07	22.03	0.00	0.00	268,300	21.76	22.25	21.65	2.76	1.24	-0.59
1272	2019-05-06	22.03	0.24	-1.08	282,400	21.83	22.09	21.77	1.47	0.92	-1.23
1271	2019-05-03	22.27	0.44	2.02	83,300	21.95	22.35	21.83	2.37	1.46	-1.98
1270	2019-05-02	21.83	0.20	-0.91	57,000	21.90	22.53	21.74	3.61	-0.32	0.55
1269	2019-05-01	22.03	0.16	0.73	339,300	21.75	22.68	21.06	7.45	1.29	-0.59
1268	2019-04-30	21.87	0.09	-0.41	167,900	22.97	22.97	21.82	5.01	-4.79	-0.55
1267	2019-04-29	21.96	0.15	0.69	205,800	21.99	23.03	21.69	6.09	-0.14	4.60
1266	2019-04-26	21.81	0.29	1.35	270,100	21.51	21.88	21.36	2.42	1.39	0.83
1265	2019-04-25	21.52	0.16	0.75	70,100	21.36	21.60	21.13	2.20	0.75	-0.05
1264	2019-04-24	21.36	0.08	-0.37	84,600	21.27	21.55	21.17	1.79	0.42	0.00
1263	2019-04-23	21.44	0.36	1.71	81,400	21.06	21.52	21.00	2.47	1.80	-0.79
1262	2019-04-22	21.08	0.21	-0.99	54,400	21.26	21.29	20.96	1.55	-0.85	-0.09
1261	2019-04-18	21.29	0.49	-2.25	53,100	21.65	21.67	21.23	2.03	-1.66	-0.14
1260	2019-04-17	21.78	0.14	0.65	68,500	21.73	21.81	21.42	1.79	0.23	-0.60
1259	2019-04-16	21.64	0.55	2.61	46,000	21.14	21.68	21.09	2.79	2.37	0.42
1258	2019-04-15	21.09	0.31	-1.45	215,000	21.47	21.47	20.97	2.33	-1.77	0.24
1257	2019-04-12	21.40	0.48	2.29	89,200	21.09	21.48	20.90	2.75	1.47	0.33
1256	2019-04-11	20.92	0.18	0.87	108,500	20.84	21.03	20.53	2.40	0.38	0.81
1255	2019-04-10	20.74	0.26	1.27	126,800	20.52	20.78	20.29	2.39	1.07	0.48
1254	2019-04-09	20.48	0.30	-1.44	230,000	20.68	20.85	20.42	2.08	-0.97	0.20
1253	2019-04-08	20.78	0.35	-1.66	111,300	21.12	21.23	20.74	2.32	-1.61	-0.48
1252	2019-04-05	21.13	0.19	0.91	138,200	20.92	21.13	20.79	1.63	1.00	-0.05
1251	2019-04-04	20.94	0.17	0.82	57,600	20.78	21.14	20.78	1.73	0.77	-0.10
1250	2019-04-03	20.77	0.02	-0.10	117,800	20.98	21.11	20.67	2.10	-1.00	0.05
1249	2019-04-02	20.79	0.41	2.01	193,600	20.38	20.89	20.25	3.14	2.01	0.91
1248	2019-04-01	20.38	0.58	2.93	305,800	20.02	20.55	19.95	3.00	1.80	0.00
1247	2019-03-29	19.80	0.07	-0.35	223,300	19.93	20.08	19.54	2.71	-0.65	1.11
1246	2019-03-28	19.87	0.06	0.30	98,900	19.70	20.03	19.57	2.34	0.86	0.30
1245	2019-03-27	19.81	0.27	1.38	266,000	19.53	19.95	19.37	2.97	1.43	-0.56
1244	2019-03-26	19.54	0.17	0.88	243,500	19.43	19.88	19.43	2.32	0.57	-0.05
1243	2019-03-25	19.37	0.16	0.83	75,600	19.21	19.62	19.03	3.07	0.83	0.31
1242	2019-03-22	19.21	1.10	-5.42	149,600	20.09	20.29	19.21	5.38	-4.38	0.00
1241	2019-03-21	20.31	0.37	-1.79	101,500	20.53	20.86	20.24	3.02	-1.07	-1.08
1240	2019-03-20	20.68	0.62	-2.91	113,600	21.23	21.32	20.65	3.16	-2.59	-0.73
1239	2019-03-19	21.30	0.34	-1.57	65,900	21.70	22.10	21.30	3.69	-1.84	-0.33
1238	2019-03-18	21.64	0.02	-0.09	87,400	21.75	22.02	21.50	2.39	-0.51	0.28
1237	2019-03-15	21.66	0.30	1.40	345,100	21.36	21.94	21.35	2.76	1.40	0.42
1236	2019-03-14	21.36	0.07	0.33	37,100	21.31	21.52	21.26	1.22	0.23	0.00
1235	2019-03-13	21.29	0.30	1.43	62,600	21.14	21.36	21.14	1.04	0.71	0.09
1234	2019-03-12	20.99	0.06	-0.29	136,600	21.00	21.25	20.93	1.52	-0.05	0.71
1233	2019-03-11	21.05	0.05	-0.24	87,100	21.14	21.23	20.99	1.14	-0.43	-0.24
1232	2019-03-08	21.10	0.00	0.00	130,600	20.99	21.19	20.95	1.14	0.52	0.19
1231	2019-03-07	21.10	0.82	-3.74	85,800	21.87	21.87	21.05	3.75	-3.52	-0.52
1230	2019-03-06	21.92	0.89	-3.90	119,600	22.72	22.85	21.92	4.09	-3.52	-0.23
1229	2019-03-05	22.81	0.01	-0.04	130,000	22.76	23.09	22.51	2.55	0.22	-0.39
1228	2019-03-04	22.82	0.00	0.00	98,900	22.87	23.03	22.70	1.44	-0.22	-0.26
1227	2019-03-01	22.82	0.05	0.22	96,200	22.89	23.18	22.65	2.32	-0.31	0.22
1226	2019-02-28	22.77	0.02	0.09	64,100	22.70	22.84	22.65	0.84	0.31	0.53
1225	2019-02-27	22.75	0.33	1.47	59,800	22.41	22.75	22.32	1.92	1.52	-0.22
1224	2019-02-26	22.42	0.29	-1.28	74,000	22.67	22.85	22.36	2.16	-1.10	-0.04
1223	2019-02-25	22.71	0.24	1.07	98,500	22.70	22.93	22.60	1.45	0.04	-0.18
1222	2019-02-22	22.47	0.15	0.67	49,800	22.31	22.53	22.19	1.52	0.72	1.02
1221	2019-02-21	22.32	0.27	-1.20	42,300	22.60	22.62	22.17	1.99	-1.24	-0.04
1220	2019-02-20	22.59	0.41	1.85	94,300	22.12	22.75	22.07	3.07	2.12	0.04
1219	2019-02-19	22.18	0.15	0.68	105,800	21.96	22.30	21.96	1.55	1.00	-0.27
1218	2019-02-15	22.03	0.35	1.61	121,600	21.83	22.12	21.83	1.33	0.92	-0.32
1217	2019-02-14	21.68	0.12	-0.55	158,500	21.72	22.03	21.49	2.49	-0.18	0.69
1216	2019-02-13	21.80	0.12	0.55	69,500	21.68	21.91	21.50	1.89	0.55	-0.37
1215	2019-02-12	21.68	0.04	-0.18	63,500	21.81	22.05	21.63	1.93	-0.60	0.00
1214	2019-02-11	21.72	0.36	1.69	86,000	21.37	21.73	21.28	2.11	1.64	0.41
1213	2019-02-08	21.36	0.15	-0.70	74,900	21.39	21.47	21.21	1.22	-0.14	0.05
1212	2019-02-07	21.51	0.15	0.70	102,800	21.50	22.05	21.33	3.35	0.05	-0.56
1211	2019-02-06	21.36	0.07	0.33	93,200	21.11	21.49	21.11	1.80	1.18	0.66
1210	2019-02-05	21.29	0.12	0.57	118,700	21.32	21.38	20.96	1.97	-0.14	-0.85
1209	2019-02-04	21.17	0.43	2.07	91,900	20.76	21.17	20.72	2.17	1.97	0.71
1208	2019-02-01	20.74	0.16	-0.77	113,400	21.03	21.12	20.71	1.95	-1.38	0.10
1207	2019-01-31	20.90	0.25	-1.18	167,500	20.98	21.04	20.48	2.67	-0.38	0.62
1206	2019-01-30	21.15	0.59	-2.71	114,800	21.84	21.84	21.10	3.39	-3.16	-0.80
1205	2019-01-29	21.74	0.22	-1.00	140,600	21.76	22.03	21.55	2.21	-0.09	0.46
1204	2019-01-28	21.96	1.06	5.07	572,600	20.85	22.49	20.39	10.07	5.32	-0.91
1203	2019-01-25	20.90	0.07	-0.33	264,700	21.07	21.35	20.88	2.23	-0.81	-0.24
1202	2019-01-24	20.97	0.11	-0.52	83,700	21.07	21.43	20.71	3.42	-0.47	0.48
1201	2019-01-23	21.08	0.15	-0.71	96,200	21.28	21.74	20.96	3.67	-0.94	-0.05
1200	2019-01-22	21.23	0.39	-1.80	166,700	21.55	21.61	21.13	2.23	-1.48	0.24
1199	2019-01-18	21.62	0.63	3.00	201,900	21.05	21.63	21.05	2.76	2.71	-0.32
1198	2019-01-17	20.99	0.03	0.14	420,100	20.88	21.14	20.70	2.11	0.53	0.29
1197	2019-01-16	20.96	0.92	4.59	171,400	20.14	20.97	20.05	4.57	4.07	-0.38
1196	2019-01-15	20.04	0.08	-0.40	126,300	20.12	20.12	19.74	1.89	-0.40	0.50
1195	2019-01-14	20.12	0.08	0.40	397,700	19.95	20.44	19.90	2.71	0.85	0.00
1194	2019-01-11	20.04	0.46	-2.24	223,000	20.42	20.45	19.88	2.79	-1.86	-0.45
1193	2019-01-10	20.50	0.10	0.49	171,000	20.34	20.61	20.25	1.77	0.79	-0.39
1192	2019-01-09	20.40	0.16	-0.78	111,500	20.55	20.60	20.24	1.75	-0.73	-0.29
1191	2019-01-08	20.56	0.06	0.29	171,200	20.77	20.77	20.26	2.46	-1.01	-0.05
1190	2019-01-07	20.50	0.25	1.23	127,200	20.21	20.77	20.21	2.77	1.43	1.32
1189	2019-01-04	20.25	0.51	2.58	190,000	19.99	20.40	19.75	3.25	1.30	-0.20
1188	2019-01-03	19.74	0.08	0.41	127,600	19.56	20.13	19.48	3.32	0.92	1.27
1187	2019-01-02	19.66	0.07	0.36	202,500	19.29	20.02	19.24	4.04	1.92	-0.51
1186	2018-12-31	19.59	0.10	0.51	131,500	19.50	19.59	19.09	2.56	0.46	-1.53
1185	2018-12-28	19.49	0.42	2.20	148,400	19.12	19.74	19.08	3.45	1.94	0.05
1184	2018-12-27	19.07	0.13	0.69	195,500	18.60	19.07	18.50	3.06	2.53	0.26
1183	2018-12-26	18.94	0.98	5.46	246,900	18.02	18.98	17.79	6.60	5.11	-1.80
1182	2018-12-24	17.96	0.06	-0.33	84,600	17.91	18.89	17.91	5.47	0.28	0.33
1181	2018-12-21	18.02	0.09	-0.50	381,300	18.22	18.65	17.92	4.01	-1.10	-0.61
1180	2018-12-20	18.11	0.15	-0.82	208,400	18.14	18.71	17.93	4.30	-0.17	0.61
1179	2018-12-19	18.26	0.56	-2.98	222,700	18.82	19.10	18.18	4.89	-2.98	-0.66
1178	2018-12-18	18.82	0.07	-0.37	166,000	19.02	19.39	18.74	3.42	-1.05	0.00
1177	2018-12-17	18.89	0.25	-1.31	244,300	19.13	19.62	18.86	3.97	-1.25	0.69
1176	2018-12-14	19.14	0.23	-1.19	134,800	19.22	19.51	19.00	2.65	-0.42	-0.05
1175	2018-12-13	19.37	0.64	-3.20	160,100	20.00	20.00	19.35	3.25	-3.15	-0.77
1174	2018-12-12	20.01	0.43	2.20	156,400	19.73	20.27	19.43	4.26	1.42	-0.05
1173	2018-12-11	19.58	0.23	-1.16	70,600	20.00	20.06	19.48	2.90	-2.10	0.77
1172	2018-12-10	19.81	0.13	0.66	160,500	19.69	19.91	19.38	2.69	0.61	0.96
1171	2018-12-07	19.68	0.47	-2.33	182,200	20.13	20.31	19.58	3.63	-2.24	0.05
1170	2018-12-06	20.15	0.22	-1.08	228,100	20.05	20.44	19.77	3.34	0.50	-0.10
1169	2018-12-04	20.37	0.96	-4.50	215,900	21.21	21.21	20.19	4.81	-3.96	-1.57
1168	2018-12-03	21.33	0.27	-1.25	171,900	21.90	21.90	21.08	3.74	-2.60	-0.56
1167	2018-11-30	21.60	0.37	1.74	133,800	21.08	21.71	21.08	2.99	2.47	1.39
1166	2018-11-29	21.23	0.22	-1.03	122,200	21.33	21.51	20.94	2.67	-0.47	-0.71
1165	2018-11-28	21.45	0.47	2.24	159,600	21.14	21.46	20.56	4.26	1.47	-0.56
1164	2018-11-27	20.98	0.52	2.54	326,300	20.26	21.53	20.18	6.66	3.55	0.76
1163	2018-11-26	20.46	0.35	1.74	167,100	20.30	20.78	20.29	2.41	0.79	-0.98
1162	2018-11-23	20.11	0.26	1.31	48,400	19.80	20.30	19.77	2.68	1.57	0.94
1161	2018-11-21	19.85	0.28	-1.39	178,000	20.14	20.53	19.80	3.62	-1.44	-0.25
1160	2018-11-20	20.13	0.29	-1.42	169,400	20.28	20.44	19.90	2.66	-0.74	0.05
1159	2018-11-19	20.42	0.35	1.74	156,100	20.08	20.61	19.71	4.48	1.69	-0.69
1158	2018-11-16	20.07	0.03	-0.15	675,600	19.96	20.29	19.66	3.16	0.55	0.05
1157	2018-11-15	20.10	0.48	2.45	280,800	19.59	20.19	19.55	3.27	2.60	-0.70
1156	2018-11-14	19.62	0.41	-2.05	166,500	20.17	20.70	19.40	6.45	-2.73	-0.15
1155	2018-11-13	20.03	0.23	-1.14	228,400	20.00	20.72	19.93	3.95	0.15	0.70
1154	2018-11-12	20.26	0.42	-2.03	150,700	20.66	20.66	20.22	2.13	-1.94	-1.28
1153	2018-11-09	20.68	0.02	0.10	204,500	20.61	20.89	20.23	3.20	0.34	-0.10
1152	2018-11-08	20.66	0.23	1.13	117,100	20.35	20.89	20.35	2.65	1.52	-0.24
1151	2018-11-07	20.43	0.23	1.14	200,700	20.25	20.62	19.90	3.56	0.89	-0.39
1150	2018-11-06	20.20	0.25	1.25	180,400	19.96	20.40	19.70	3.51	1.20	0.25
1149	2018-11-05	19.95	0.18	0.91	212,000	19.78	20.06	19.55	2.58	0.86	0.05
1148	2018-11-02	19.77	0.08	0.41	218,300	19.74	20.00	19.67	1.67	0.15	0.05
1147	2018-11-01	19.69	0.70	3.69	294,200	18.99	19.71	18.91	4.21	3.69	0.25
1146	2018-10-31	18.99	0.19	-0.99	228,000	19.26	19.41	18.97	2.28	-1.40	0.00
1145	2018-10-30	19.18	0.12	0.63	336,200	19.11	19.41	18.91	2.62	0.37	0.42
1144	2018-10-29	19.06	0.05	0.26	439,600	19.18	19.80	18.86	4.90	-0.63	0.26
1143	2018-10-26	19.01	0.09	0.48	572,100	18.70	19.10	18.70	2.14	1.66	0.89
1142	2018-10-25	18.92	0.40	2.16	486,500	18.57	19.20	18.57	3.39	1.88	-1.16
1141	2018-10-24	18.52	1.08	-5.51	396,000	19.52	19.61	18.49	5.74	-5.12	0.27
1140	2018-10-23	19.60	0.10	0.51	541,200	19.14	19.77	18.86	4.75	2.40	-0.41
1139	2018-10-22	19.50	5.35	-21.53	1,268,800	22.13	23.09	19.28	17.22	-11.88	-1.85
1138	2018-10-19	24.85	0.59	-2.32	134,800	25.30	25.69	24.80	3.52	-1.78	-10.95
1137	2018-10-18	25.44	0.76	-2.90	101,200	26.12	26.66	25.40	4.82	-2.60	-0.55
1136	2018-10-17	26.20	0.11	0.42	63,900	26.00	26.38	25.56	3.15	0.77	-0.31
1135	2018-10-16	26.09	0.11	0.42	96,900	26.06	26.75	25.68	4.11	0.12	-0.34
1134	2018-10-15	25.98	0.37	1.44	99,200	25.62	26.12	25.42	2.73	1.41	0.31
1133	2018-10-12	25.61	0.72	-2.73	222,500	26.50	27.27	25.03	8.45	-3.36	0.04
1132	2018-10-11	26.33	0.76	-2.81	122,300	27.01	27.13	26.33	2.96	-2.52	0.65
1131	2018-10-10	27.09	0.06	-0.22	158,700	27.07	27.45	27.04	1.51	0.07	-0.30
1130	2018-10-09	27.15	0.01	0.04	80,600	27.13	27.37	27.00	1.36	0.07	-0.29
1129	2018-10-08	27.14	0.24	0.89	77,900	26.84	27.18	26.65	1.97	1.12	-0.04
1128	2018-10-05	26.90	0.22	-0.81	110,600	27.17	27.49	26.76	2.69	-0.99	-0.22
1127	2018-10-04	27.12	0.19	0.71	130,600	26.92	27.41	26.92	1.82	0.74	0.18
1126	2018-10-03	26.93	0.35	1.32	228,200	26.64	27.19	26.43	2.85	1.09	-0.04
1125	2018-10-02	26.58	0.17	-0.64	158,000	26.66	26.97	26.33	2.40	-0.30	0.23
1124	2018-10-01	26.75	0.65	-2.37	169,500	27.48	27.65	26.66	3.60	-2.66	-0.34
1123	2018-09-28	27.40	0.05	-0.18	95,900	27.35	27.55	27.20	1.28	0.18	0.29
1122	2018-09-27	27.45	0.15	-0.54	139,800	27.55	27.75	27.20	2.00	-0.36	-0.36
1121	2018-09-26	27.60	0.40	-1.43	129,200	27.95	28.08	27.55	1.90	-1.25	-0.18
1120	2018-09-25	28.00	0.30	-1.06	86,600	28.35	28.40	27.70	2.47	-1.23	-0.18
1119	2018-09-24	28.30	0.70	-2.41	156,600	28.95	29.30	28.15	3.97	-2.25	0.18
1118	2018-09-21	29.00	0.45	-1.53	822,300	29.40	29.45	28.60	2.89	-1.36	-0.17
1117	2018-09-20	29.45	0.55	1.90	186,200	29.00	29.50	28.42	3.72	1.55	-0.17
1116	2018-09-19	28.90	0.40	1.40	123,300	28.45	29.15	28.45	2.46	1.58	0.35
1115	2018-09-18	28.50	0.35	1.24	83,900	28.10	28.65	28.05	2.14	1.42	-0.18
1114	2018-09-17	28.15	0.25	-0.88	107,000	28.40	28.48	28.10	1.34	-0.88	-0.18
1113	2018-09-14	28.40	0.30	1.07	123,200	27.95	28.80	27.95	3.04	1.61	0.00
1112	2018-09-13	28.10	0.25	-0.88	77,700	28.40	28.55	28.00	1.94	-1.06	-0.53
1111	2018-09-12	28.35	0.35	-1.22	116,700	28.75	28.75	27.95	2.78	-1.39	0.18
1110	2018-09-11	28.70	0.10	-0.35	95,400	28.70	28.95	28.58	1.29	0.00	0.17
1109	2018-09-10	28.80	0.55	1.95	142,500	28.25	28.85	28.20	2.30	1.95	-0.35
1108	2018-09-07	28.25	0.40	1.44	65,800	27.80	28.25	27.70	1.98	1.62	0.00
1107	2018-09-06	27.85	0.25	-0.89	62,800	28.05	28.17	27.85	1.14	-0.71	-0.18
1106	2018-09-05	28.10	0.40	-1.40	75,200	28.45	28.50	28.05	1.58	-1.23	-0.18
1105	2018-09-04	28.50	0.15	0.53	71,200	28.30	28.95	28.25	2.47	0.71	-0.18
1104	2018-08-31	28.35	0.25	0.89	39,000	27.95	28.40	27.95	1.61	1.43	-0.18
1103	2018-08-30	28.10	0.15	0.54	63,500	27.90	28.35	27.85	1.79	0.72	-0.53
1102	2018-08-29	27.95	0.00	0.00	55,000	28.00	28.03	27.65	1.36	-0.18	-0.18
1101	2018-08-28	27.95	0.15	-0.53	63,800	28.20	28.45	27.80	2.30	-0.89	0.18
1100	2018-08-27	28.10	0.20	-0.71	61,400	28.35	28.60	28.05	1.94	-0.88	0.36
1099	2018-08-24	28.30	0.10	-0.35	91,100	28.40	28.50	28.00	1.76	-0.35	0.18
1098	2018-08-23	28.40	0.50	-1.73	87,200	28.85	28.88	28.33	1.91	-1.56	0.00
1097	2018-08-22	28.90	0.15	-0.52	102,000	29.00	29.00	28.80	0.69	-0.34	-0.17
1096	2018-08-21	29.05	0.50	1.75	195,300	28.55	29.10	28.40	2.45	1.75	-0.17
1095	2018-08-20	28.55	0.10	-0.35	126,300	28.60	28.90	28.10	2.80	-0.17	0.00
1094	2018-08-17	28.65	0.10	0.35	638,200	28.45	28.95	28.40	1.93	0.70	-0.17
1093	2018-08-16	28.55	0.15	0.53	159,900	28.45	28.60	28.35	0.88	0.35	-0.35
1092	2018-08-15	28.40	0.30	-1.05	113,700	28.60	28.80	28.25	1.92	-0.70	0.18
1091	2018-08-14	28.70	0.25	0.88	151,400	28.50	29.03	28.50	1.86	0.70	-0.35
1090	2018-08-13	28.45	0.00	0.00	124,900	28.33	28.55	28.15	1.41	0.42	0.18
1089	2018-08-10	28.45	0.05	-0.18	60,200	28.30	28.55	28.15	1.41	0.53	-0.42
1088	2018-08-09	28.50	0.00	0.00	61,600	28.50	28.60	28.25	1.23	0.00	-0.70
1087	2018-08-08	28.50	0.15	0.53	101,100	28.30	28.55	28.20	1.24	0.71	0.00
1086	2018-08-07	28.35	0.05	-0.18	71,700	28.45	28.63	28.25	1.34	-0.35	-0.18
1085	2018-08-06	28.40	0.15	0.53	71,600	28.25	28.55	28.20	1.24	0.53	0.18
1084	2018-08-03	28.25	0.35	-1.22	81,700	28.55	28.70	28.20	1.75	-1.05	0.00
1083	2018-08-02	28.60	0.25	0.88	108,700	28.25	28.68	28.25	1.52	1.24	-0.17
1082	2018-08-01	28.35	0.05	0.18	98,100	28.25	28.53	28.10	1.52	0.35	-0.35
1081	2018-07-31	28.30	0.05	0.18	188,300	28.20	28.40	27.75	2.30	0.35	-0.18
1080	2018-07-30	28.25	0.35	1.25	144,300	27.85	28.75	27.85	3.23	1.44	-0.18
1079	2018-07-27	27.90	0.20	-0.71	120,100	28.05	28.25	27.55	2.50	-0.53	-0.18
1078	2018-07-26	28.10	0.65	2.37	169,700	27.40	28.20	27.40	2.92	2.55	-0.18
1077	2018-07-25	27.45	0.60	-2.14	195,300	27.80	27.85	27.13	2.59	-1.26	-0.18
1076	2018-07-24	28.05	0.40	-1.41	219,100	27.95	28.50	27.85	2.33	0.36	-0.89
1075	2018-07-23	28.45	1.20	-4.05	482,500	29.65	30.00	27.70	7.76	-4.05	-1.76
1074	2018-07-20	29.65	0.15	-0.50	121,600	29.75	29.80	29.45	1.18	-0.34	0.00
1073	2018-07-19	29.80	0.30	1.02	79,400	29.55	29.90	29.35	1.86	0.85	-0.17
1072	2018-07-18	29.50	0.30	1.03	86,800	29.10	29.55	29.10	1.55	1.37	0.17
1071	2018-07-17	29.20	0.00	0.00	102,700	29.25	29.45	29.05	1.37	-0.17	-0.34
1070	2018-07-16	29.20	0.25	0.86	98,900	28.95	29.25	28.90	1.21	0.86	0.17
1069	2018-07-13	28.95	0.45	-1.53	162,500	29.45	29.55	28.95	2.04	-1.70	0.00
1068	2018-07-12	29.40	0.75	-2.49	140,400	30.30	30.30	29.25	3.47	-2.97	0.17
1067	2018-07-11	30.15	0.05	-0.17	150,100	30.00	30.40	30.00	1.33	0.50	0.50
1066	2018-07-10	30.20	0.10	-0.33	114,100	30.30	30.45	29.88	1.88	-0.33	-0.66
1065	2018-07-09	30.30	0.47	1.58	125,200	29.90	30.40	29.90	1.67	1.34	0.00
1064	2018-07-06	29.83	0.08	0.27	78,300	29.70	30.05	29.55	1.68	0.44	0.23
1063	2018-07-05	29.75	0.40	1.36	121,300	29.60	30.70	29.40	4.39	0.51	-0.17
1062	2018-07-03	29.35	0.05	0.17	54,800	29.35	29.60	29.35	0.85	0.00	0.85
1061	2018-07-02	29.30	0.60	2.09	87,400	28.70	29.35	28.60	2.61	2.09	0.17
1060	2018-06-29	28.70	0.35	-1.20	97,200	29.20	29.30	28.65	2.23	-1.71	0.00
1059	2018-06-28	29.05	0.55	1.93	144,700	28.65	29.10	28.65	1.57	1.40	0.52
1058	2018-06-27	28.50	0.65	-2.23	156,000	29.05	29.15	28.30	2.93	-1.89	0.53
1057	2018-06-26	29.15	0.00	0.00	74,200	29.20	29.35	28.80	1.88	-0.17	-0.34
1056	2018-06-25	29.15	0.05	0.17	145,000	29.00	29.50	28.85	2.24	0.52	0.17
1055	2018-06-22	29.10	0.45	-1.52	330,600	29.60	29.80	28.95	2.87	-1.69	-0.34
1054	2018-06-21	29.55	0.20	-0.67	110,200	29.80	30.05	29.50	1.85	-0.84	0.17
1053	2018-06-20	29.75	0.15	0.51	124,500	29.80	29.90	29.65	0.84	-0.17	0.17
1052	2018-06-19	29.60	0.45	1.54	143,600	29.10	29.80	28.95	2.92	1.72	0.68
1051	2018-06-18	29.15	0.15	-0.51	200,400	29.00	29.65	28.55	3.79	0.52	-0.17
1050	2018-06-15	29.30	0.00	0.00	396,300	29.20	29.45	28.70	2.57	0.34	-1.02
1049	2018-06-14	29.30	0.25	0.86	147,000	29.20	29.33	28.60	2.50	0.34	-0.34
1048	2018-06-13	29.05	0.25	-0.85	141,100	29.30	29.50	28.95	1.88	-0.85	0.52
1047	2018-06-12	29.30	0.50	-1.68	142,000	29.75	29.75	29.15	2.02	-1.51	0.00
1046	2018-06-11	29.80	0.60	-1.97	125,000	30.35	30.60	29.80	2.64	-1.81	-0.17
1045	2018-06-08	30.40	0.05	0.16	113,300	30.35	30.45	30.10	1.15	0.16	-0.16
1044	2018-06-07	30.35	0.40	1.34	223,600	30.10	30.40	30.00	1.33	0.83	0.00

OPB Investment Calculator

This calculator shows the potential of OPB stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPB

Date start:

2014-04-16 open

Date end:

2020-06-02 close

Duration:

6 years 49 days

Trading days:

1,542

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2014-04-16 open

1,000.00

Shares bought: 33.33

Stock price: 30.00

SELL

Value on 2020-06-02 close

715.00

Dividends (17)

9.14%

+65.33

Stock growth

90.86%

-350.33

NET: -285.00

Total ROI: -28.50% (0.72x)

Annualised: -5.32% (0.95x)

Dividends ROI: +6.53% (1.07x)

Dividend Yield: +1.04% (1.01x)

Stock price: 19.49

Duration: 6 years 49 days

Trading days: 1,542

SELL

Value on 2020-06-02 close

649.67

NET: -350.33

ROI: -35.03% (0.65x)

Annualised: -6.79% (0.93x)

Stock price: 19.49

Duration: 6 years 49 days

Trading days: 1,542

Click here to calculate the HIGHEST and LOWEST values of your investment.

OPB Monthly statistics

This section shows monthly performance of OPB stock.
There are 75 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2020 June	2	19.49 2020-06-02	19.49 2020-06-02	19.49 2020-06-01	19.49 2020-06-02	0.00	0.00	0.00
2020 May	20	21.05 2020-05-28	14.14 2020-05-14	18.88 2020-05-01	19.49 2020-05-29	3.23	11.49	-25.11
2020 April	21	21.49 2020-04-29	13.98 2020-04-03	16.47 2020-04-01	19.22 2020-04-30	16.70	30.48	-15.12
2020 March	22	25.37 2020-03-03	13.07 2020-03-23	23.67 2020-03-02	17.33 2020-03-31	-26.78	7.18	-44.78
2020 February	19	28.37 2020-02-18	23.17 2020-02-28	26.30 2020-02-03	23.67 2020-02-28	-10.00	7.87	-11.90
2020 January	21	27.09 2020-01-30	24.65 2020-01-24	25.99 2020-01-02	26.64 2020-01-31	2.50	4.23	-5.16
2019 December	21	26.70 2019-12-18	24.75 2019-12-03	25.75 2019-12-02	25.87 2019-12-31	0.47	3.69	-3.88
2019 November	20	26.26 2019-11-15	24.82 2019-11-01	24.89 2019-11-01	25.71 2019-11-29	3.29	5.50	-0.28
2019 October	23	25.98 2019-10-28	20.71 2019-10-17	21.88 2019-10-01	24.79 2019-10-31	13.30	18.74	-5.35
2019 September	20	22.80 2019-09-13	20.25 2019-09-03	20.60 2019-09-03	21.77 2019-09-30	5.68	10.68	-1.70
2019 August	22	22.58 2019-08-01	17.94 2019-08-07	22.34 2019-08-01	20.76 2019-08-30	-7.07	1.07	-19.70
2019 July	22	23.01 2019-07-29	20.26 2019-07-19	21.35 2019-07-01	22.41 2019-07-31	4.96	7.78	-5.11
2019 June	20	21.47 2019-06-19	19.88 2019-06-07	19.99 2019-06-03	21.11 2019-06-28	5.60	7.40	-0.55
2019 May	22	22.68 2019-05-01	20.04 2019-05-31	21.75 2019-05-01	20.07 2019-05-31	-7.72	4.28	-7.86
2019 April	21	23.03 2019-04-29	19.95 2019-04-01	20.02 2019-04-01	21.87 2019-04-30	9.24	15.03	-0.35
2019 March	21	23.18 2019-03-01	19.03 2019-03-25	22.89 2019-03-01	19.80 2019-03-29	-13.50	1.27	-16.86
2019 February	19	22.93 2019-02-25	20.71 2019-02-01	21.03 2019-02-01	22.77 2019-02-28	8.27	9.03	-1.52
2019 January	21	22.49 2019-01-28	19.24 2019-01-02	19.29 2019-01-02	20.90 2019-01-31	8.35	16.59	-0.26
2018 December	19	21.90 2018-12-03	17.79 2018-12-26	21.90 2018-12-03	19.59 2018-12-31	-10.55	0.00	-18.77
2018 November	21	21.71 2018-11-30	18.91 2018-11-01	18.99 2018-11-01	21.60 2018-11-30	13.74	14.32	-0.42
2018 October	23	27.65 2018-10-01	18.49 2018-10-24	27.48 2018-10-01	18.99 2018-10-31	-30.90	0.62	-32.71
2018 September	19	29.50 2018-09-20	27.20 2018-09-28	28.30 2018-09-04	27.40 2018-09-28	-3.18	4.24	-3.89
2018 August	23	29.10 2018-08-21	27.65 2018-08-29	28.25 2018-08-01	28.35 2018-08-31	0.35	3.01	-2.12
2018 July	21	30.70 2018-07-05	27.13 2018-07-25	28.70 2018-07-02	28.30 2018-07-31	-1.39	6.97	-5.47
2018 June	21	30.60 2018-06-11	28.30 2018-06-27	29.70 2018-06-01	28.70 2018-06-29	-3.37	3.03	-4.71
2018 May	22	29.90 2018-05-30	27.50 2018-05-04	28.10 2018-05-01	29.60 2018-05-31	5.34	6.41	-2.14
2018 April	21	29.05 2018-04-24	27.30 2018-04-09	27.90 2018-04-02	28.20 2018-04-30	1.08	4.12	-2.15
2018 March	21	30.95 2018-03-19	27.30 2018-03-23	28.00 2018-03-01	28.00 2018-03-29	0.00	10.54	-2.50
2018 February	19	29.35 2018-02-27	26.20 2018-02-06	27.10 2018-02-01	28.05 2018-02-28	3.51	8.30	-3.32
2018 January	21	29.90 2018-01-16	24.00 2018-01-22	27.15 2018-01-02	27.10 2018-01-31	-0.18	10.13	-11.60
2017 December	20	28.78 2017-12-04	25.29 2017-12-07	27.95 2017-12-01	27.30 2017-12-29	-2.33	2.97	-9.52
2017 November	21	28.00 2017-11-30	24.25 2017-11-09	25.95 2017-11-01	27.90 2017-11-30	7.51	7.90	-6.55
2017 October	22	26.30 2017-10-27	23.70 2017-10-05	24.00 2017-10-02	25.90 2017-10-31	7.92	9.58	-1.25
2017 September	20	24.20 2017-09-29	21.06 2017-09-14	22.45 2017-09-01	24.00 2017-09-29	6.90	7.80	-6.19
2017 August	23	24.25 2017-08-08	21.90 2017-08-21	24.00 2017-08-01	22.40 2017-08-31	-6.67	1.04	-8.75
2017 July	20	25.94 2017-07-24	23.05 2017-07-21	24.25 2017-07-03	23.80 2017-07-31	-1.86	6.97	-4.95
2017 June	22	24.45 2017-06-30	21.35 2017-06-01	21.55 2017-06-01	24.20 2017-06-30	12.30	13.46	-0.93
2017 May	22	23.00 2017-05-01	20.95 2017-05-31	22.75 2017-05-01	21.50 2017-05-31	-5.49	1.10	-7.91
2017 April	19	23.95 2017-04-26	18.75 2017-04-11	20.15 2017-04-03	22.55 2017-04-28	11.91	18.86	-6.95
2017 March	23	22.75 2017-03-01	18.45 2017-03-22	22.10 2017-03-01	20.15 2017-03-31	-8.82	2.94	-16.52
2017 February	19	22.55 2017-02-14	20.20 2017-02-01	20.60 2017-02-01	21.60 2017-02-28	4.85	9.47	-1.94
2017 January	20	30.60 2017-01-03	20.00 2017-01-30	30.50 2017-01-03	20.35 2017-01-31	-33.28	0.33	-34.43
2016 December	21	30.20 2016-12-27	24.78 2016-12-01	25.60 2016-12-01	30.05 2016-12-30	17.38	17.97	-3.20
2016 November	21	25.45 2016-11-30	19.50 2016-11-02	20.05 2016-11-01	25.30 2016-11-30	26.18	26.93	-2.74
2016 October	21	35.56 2016-10-10	18.21 2016-10-24	35.06 2016-10-03	20.05 2016-10-31	-42.81	1.43	-48.06
2016 September	21	35.90 2016-09-08	33.91 2016-09-16	35.05 2016-09-01	35.37 2016-09-30	0.91	2.43	-3.25
2016 August	23	35.08 2016-08-31	32.00 2016-08-02	32.22 2016-08-01	34.92 2016-08-31	8.38	8.88	-0.68
2016 July	20	37.34 2016-07-19	31.35 2016-07-26	33.58 2016-07-01	32.28 2016-07-29	-3.87	11.20	-6.64
2016 June	22	38.07 2016-06-07	31.50 2016-06-27	37.38 2016-06-01	33.80 2016-06-30	-9.58	1.85	-15.73
2016 May	21	38.19 2016-05-25	33.96 2016-05-06	35.92 2016-05-02	37.66 2016-05-31	4.84	6.32	-5.46
2016 April	21	36.93 2016-04-28	32.02 2016-04-06	33.76 2016-04-01	36.12 2016-04-29	6.99	9.39	-5.15
2016 March	22	35.57 2016-03-18	32.25 2016-03-01	32.47 2016-03-01	34.00 2016-03-31	4.71	9.55	-0.68
2016 February	20	33.81 2016-02-29	28.84 2016-02-11	32.95 2016-02-01	32.26 2016-02-29	-2.09	2.61	-12.47
2016 January	19	36.82 2016-01-04	30.05 2016-01-20	36.80 2016-01-04	32.99 2016-01-29	-10.35	0.05	-18.34
2015 December	22	40.00 2015-12-01	35.85 2015-12-16	39.59 2015-12-01	36.97 2015-12-31	-6.62	1.04	-9.45
2015 November	20	41.49 2015-11-13	36.18 2015-11-04	37.46 2015-11-02	39.38 2015-11-30	5.13	10.76	-3.42
2015 October	22	39.12 2015-10-23	35.04 2015-10-26	38.40 2015-10-01	37.25 2015-10-30	-2.99	1.88	-8.75
2015 September	21	39.65 2015-09-17	34.35 2015-09-01	36.23 2015-09-01	38.24 2015-09-30	5.55	9.44	-5.19
2015 August	21	39.89 2015-08-03	35.00 2015-08-21	39.24 2015-08-03	36.79 2015-08-31	-6.24	1.66	-10.81
2015 July	22	40.00 2015-07-31	35.72 2015-07-06	36.48 2015-07-01	39.15 2015-07-31	7.32	9.65	-2.08
2015 June	22	36.52 2015-06-26	31.12 2015-06-01	31.12 2015-06-01	36.18 2015-06-30	16.26	17.35	0.00
2015 May	20	32.67 2015-05-21	30.69 2015-05-06	32.29 2015-05-01	31.59 2015-05-29	-2.17	1.18	-4.96
2015 April	21	33.38 2015-04-28	30.36 2015-04-01	30.80 2015-04-01	31.30 2015-04-30	1.62	8.38	-1.43
2015 March	22	31.66 2015-03-10	28.96 2015-03-03	29.25 2015-03-02	30.88 2015-03-31	5.57	8.24	-0.99
2015 February	19	29.87 2015-02-27	25.33 2015-02-04	26.40 2015-02-02	29.13 2015-02-27	10.34	13.14	-4.05
2015 January	20	28.62 2015-01-05	23.86 2015-01-16	28.41 2015-01-02	26.10 2015-01-30	-8.13	0.74	-16.02
2014 December	22	28.85 2014-12-31	25.12 2014-12-02	27.01 2014-12-01	28.37 2014-12-31	5.04	6.81	-7.00
2014 November	19	28.46 2014-11-05	26.00 2014-11-04	26.09 2014-11-03	26.89 2014-11-28	3.07	9.08	-0.34
2014 October	23	31.39 2014-10-03	26.07 2014-10-31	30.76 2014-10-01	26.30 2014-10-31	-14.50	2.05	-15.25
2014 September	21	32.20 2014-09-19	30.01 2014-09-26	31.60 2014-09-02	30.63 2014-09-30	-3.07	1.90	-5.03
2014 August	21	32.11 2014-08-29	29.03 2014-08-01	29.70 2014-08-01	31.69 2014-08-29	6.70	8.11	-2.26
2014 July	22	32.91 2014-07-29	28.19 2014-07-01	29.44 2014-07-01	29.70 2014-07-31	0.88	11.79	-4.25
2014 June	21	30.94 2014-06-02	28.28 2014-06-23	30.09 2014-06-02	29.06 2014-06-30	-3.42	2.82	-6.02
2014 May	21	32.66 2014-05-13	28.67 2014-05-20	29.20 2014-05-01	30.00 2014-05-30	2.74	11.85	-1.82
2014 April	10	30.25 2014-04-28	29.11 2014-04-29	30.00 2014-04-16	30.03 2014-04-30	0.10	0.83	-2.97

OPB Dividends

This table shows historical dividends paid by OPB.
There were at least 17 dividends paid by OPB.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.12	1.66		112.94				0.43
2020-05-07	0.11000	2.52	quaterly	92	2020-05-08	2020-05-22	2020-04-28	0.64
2020-02-05	0.11000	1.60	quaterly	91	2020-02-06	2020-02-20	2020-01-27	0.40
2019-11-06	0.11000	1.75	quaterly	91	2019-11-07	2019-11-21	2019-10-28	0.44
2019-08-07	0.11000	2.17	quaterly	91	2019-08-08	2019-08-22	2019-07-29	0.54
2019-05-08	0.11000	2.04	quaterly	91	2019-05-09	2019-05-23	2019-04-29	0.51
2019-02-06	0.11000	1.92	quaterly	98	2019-02-07	2019-02-21	2019-01-28	0.51
2018-10-31	0.11000	2.32	quaterly	91	2018-11-01	2018-11-15	2018-10-22	0.58
2018-08-01	0.11000	1.56	quaterly	91	2018-08-02	2018-08-16	2018-07-23	0.39
2018-05-02	0.11000	1.58	quaterly	91	2018-05-03	2018-05-17	2018-04-23	0.39
2018-01-31	0.10000	0.25	reintroduced	547	2018-02-01	2018-02-15	2018-01-22	0.37
2016-08-02	0.20000	2.51	quaterly	91	2016-08-04	2016-08-18	2016-07-25	0.62
2016-05-03	0.18000	2.05	quaterly	91	2016-05-05	2016-05-19	2016-04-25	0.51
2016-02-02	0.15000	1.88	quaterly	91	2016-02-04	2016-02-18	2016-01-25	0.47
2015-11-03	0.12000	1.29	quaterly	91	2015-11-05	2015-11-19	2015-10-26	0.32
2015-08-04	0.10000	1.03	quaterly	91	2015-08-06	2015-08-20	2015-07-27	0.26
2015-05-05	0.07000	0.90	quaterly	91	2015-05-07	2015-05-21	2015-04-27	0.23
2015-02-03	0.05000	0.79	quaterly	0	2015-02-05	2015-02-19	2015-01-26	0.20

OPB Stock Splits

This table shows OPB stock splits.

There are no OPB stock splits to display.

OPB Basic Information

Ticker, symbol:

OPB
Full title:

Opus Bank
First trading day:

2014-04-16
Last trading day:

2020-06-02
Total trading days:

1,543
Last close price:

19.49 (+1.00%)
Market cap:

710M
Stock Exchange:

NasdaqGS
Sector:

Financial Services
Industry:

Banks
Website:

https://www.opusbank.com

Best intraday sessions of OPB

This table shows top 100 best intraday sessions of OPB.

Position	Date	Percentage
1	2018-01-22	20.42
2	2016-10-24	15.14
3	2020-03-19	14.44
4	2020-03-17	10.00
5	2020-03-26	9.89
6	2020-05-18	9.81
7	2020-04-09	7.66
8	2020-03-12	6.73
9	2020-03-02	6.17
10	2020-05-27	6.00
11	2020-04-27	5.97
12	2016-11-11	5.75
13	2019-01-28	5.32
14	2014-06-25	5.25
15	2015-02-06	5.14
16	2018-12-26	5.11
17	2020-03-31	5.09
18	2019-07-29	4.84
19	2016-01-26	4.57
20	2017-04-24	4.55
21	2020-04-17	4.44
22	2017-04-26	4.38
23	2020-05-08	4.32
24	2020-05-26	4.29
25	2020-03-30	4.09
26	2016-02-09	4.09
27	2019-01-16	4.07
28	2017-11-28	4.05
29	2020-03-13	4.04
30	2020-05-20	3.98
31	2016-05-18	3.97
32	2015-02-05	3.94
33	2017-03-30	3.92
34	2016-12-08	3.83
35	2018-11-01	3.69
36	2020-04-02	3.69
37	2018-02-14	3.65
38	2015-09-10	3.59
39	2018-11-27	3.55
40	2018-02-01	3.51
41	2015-09-08	3.47
42	2016-07-08	3.46
43	2014-11-14	3.41
44	2015-07-14	3.35
45	2019-07-24	3.30
46	2018-02-06	3.24
47	2020-05-14	3.24
48	2017-04-21	3.23
49	2016-12-05	3.23
50	2016-03-01	3.20
51	2015-02-09	3.17
52	2017-12-15	3.17
53	2017-04-25	3.16
54	2015-05-13	3.09
55	2016-04-26	3.01
56	2017-03-27	2.97
57	2019-09-11	2.93
58	2017-12-21	2.90
59	2018-04-04	2.88
60	2015-01-16	2.88
61	2020-04-07	2.85
62	2018-03-02	2.85
63	2020-04-23	2.84
64	2017-02-13	2.83
65	2014-05-01	2.81
66	2017-09-11	2.80
67	2015-02-27	2.75
68	2017-05-18	2.74
69	2019-01-18	2.71
70	2014-05-09	2.68
71	2017-07-03	2.68
72	2020-04-28	2.66
73	2018-11-15	2.60
74	2020-03-10	2.59
75	2015-09-30	2.58
76	2017-11-29	2.58
77	2015-03-04	2.58
78	2015-11-06	2.57
79	2019-10-04	2.56
80	2018-07-26	2.55
81	2016-03-17	2.55
82	2018-12-27	2.53
83	2019-09-25	2.52
84	2016-09-30	2.52
85	2015-09-02	2.51
86	2020-04-30	2.51
87	2016-11-04	2.50
88	2015-05-19	2.50
89	2015-11-10	2.50
90	2014-07-02	2.50
91	2015-10-02	2.49
92	2017-09-12	2.48
93	2018-11-30	2.47
94	2014-12-02	2.46
95	2020-04-21	2.45
96	2015-10-28	2.43
97	2018-10-23	2.40
98	2019-10-02	2.40
99	2019-05-29	2.40
100	2015-11-25	2.39

Worst intraday sessions of OPB

This table shows the worst 100 intraday sessions of OPB.

Position	Date	Percentage
1	2016-10-17	-15.00
2	2017-01-30	-14.82
3	2020-03-09	-12.25
4	2016-10-19	-12.03
5	2018-10-22	-11.88
6	2020-03-20	-11.73
7	2020-04-03	-10.99
8	2020-03-11	-8.42
9	2020-05-06	-7.07
10	2020-05-12	-6.96
11	2016-01-25	-6.90
12	2020-03-18	-6.34
13	2014-10-27	-6.15
14	2020-04-13	-5.97
15	2014-05-13	-5.91
16	2020-05-01	-5.24
17	2020-05-28	-5.18
18	2016-06-24	-5.18
19	2018-10-24	-5.12
20	2016-06-27	-5.09
21	2020-05-11	-5.06
22	2017-07-24	-5.04
23	2020-04-01	-5.04
24	2020-05-13	-4.98
25	2020-02-25	-4.98
26	2020-03-23	-4.87
27	2019-04-30	-4.79
28	2020-05-19	-4.77
29	2015-01-20	-4.77
30	2015-09-01	-4.61
31	2020-04-29	-4.60
32	2019-10-28	-4.50
33	2020-03-03	-4.42
34	2019-03-22	-4.38
35	2017-01-23	-4.36
36	2017-04-05	-4.30
37	2020-04-22	-4.27
38	2017-04-28	-4.25
39	2017-09-05	-4.19
40	2018-07-23	-4.05
41	2016-01-04	-4.05
42	2018-12-04	-3.96
43	2020-04-16	-3.96
44	2020-02-27	-3.92
45	2014-12-01	-3.81
46	2015-05-01	-3.75
47	2016-01-19	-3.75
48	2015-01-13	-3.70
49	2015-10-26	-3.68
50	2017-05-30	-3.60
51	2017-01-17	-3.53
52	2019-03-06	-3.52
53	2019-03-07	-3.52
54	2017-03-08	-3.47
55	2019-08-09	-3.46
56	2018-10-12	-3.36
57	2017-03-21	-3.32
58	2017-11-07	-3.29
59	2017-08-17	-3.26
60	2016-01-13	-3.25
61	2018-01-26	-3.20
62	2015-12-02	-3.19
63	2019-01-30	-3.16
64	2016-01-11	-3.16
65	2018-12-13	-3.15
66	2017-01-12	-3.08
67	2017-07-06	-3.05
68	2015-08-12	-3.04
69	2014-06-20	-3.04
70	2016-11-28	-3.01
71	2015-08-24	-3.01
72	2016-04-25	-3.00
73	2018-12-19	-2.98
74	2018-07-12	-2.97
75	2015-08-06	-2.94
76	2014-11-28	-2.92
77	2017-12-14	-2.90
78	2014-10-09	-2.88
79	2017-03-10	-2.88
80	2014-06-27	-2.88
81	2018-03-23	-2.83
82	2015-02-03	-2.76
83	2015-08-20	-2.75
84	2017-09-07	-2.75
85	2019-08-23	-2.73
86	2018-11-14	-2.73
87	2015-10-21	-2.72
88	2018-10-01	-2.66
89	2019-09-24	-2.65
90	2015-01-06	-2.63
91	2019-10-01	-2.61
92	2018-10-18	-2.60
93	2019-08-01	-2.60
94	2018-12-03	-2.60
95	2019-03-20	-2.59
96	2018-01-16	-2.55
97	2015-08-28	-2.54
98	2018-10-11	-2.52
99	2015-10-01	-2.50
100	2017-12-26	-2.48

Best after-hours sessions of OPB

This table shows top 100 best after-hours sessions of OPB.

Position	Date	Percentage
1	2017-07-21	9.79
2	2019-10-25	9.11
3	2014-05-12	6.73
4	2020-04-28	6.71
5	2020-03-23	6.61
6	2020-03-12	6.49
7	2020-05-15	5.47
8	2016-04-26	5.29
9	2015-01-23	5.20
10	2020-04-03	4.91
11	2020-01-24	4.84
12	2020-04-16	4.72
13	2020-05-22	4.66
14	2019-04-29	4.60
15	2020-01-27	4.34
16	2020-03-09	4.09
17	2020-04-27	3.89
18	2020-02-04	3.88
19	2017-10-20	3.31
20	2020-04-21	3.28
21	2015-04-30	3.16
22	2015-08-24	3.13
23	2020-04-08	3.02
24	2020-04-06	3.00
25	2020-05-19	2.96
26	2020-04-13	2.91
27	2020-05-07	2.89
28	2019-08-08	2.84
29	2015-08-07	2.63
30	2015-01-16	2.56
31	2016-06-28	2.51
32	2015-09-04	2.43
33	2015-11-06	2.40
34	2015-08-25	2.34
35	2020-05-04	2.32
36	2016-11-21	2.32
37	2016-01-15	2.31
38	2017-02-28	2.31
39	2016-11-04	2.20
40	2020-03-24	2.13
41	2016-11-29	2.03
42	2019-12-11	1.97
43	2016-11-08	1.91
44	2020-05-27	1.89
45	2017-12-01	1.80
46	2020-04-07	1.76
47	2014-11-03	1.76
48	2020-03-20	1.72
49	2015-07-24	1.70
50	2014-06-12	1.68
51	2014-11-10	1.63
52	2017-07-24	1.63
53	2019-08-16	1.61
54	2020-04-24	1.58
55	2014-10-20	1.57
56	2016-12-30	1.50
57	2020-05-06	1.50
58	2017-06-28	1.48
59	2020-05-26	1.46
60	2017-02-02	1.46
61	2018-03-23	1.46
62	2015-09-01	1.45
63	2015-12-15	1.44
64	2016-11-09	1.43
65	2015-03-25	1.41
66	2018-11-30	1.39
67	2019-10-18	1.38
68	2017-04-24	1.37
69	2016-06-22	1.36
70	2019-10-10	1.34
71	2020-03-03	1.33
72	2019-01-07	1.32
73	2014-06-30	1.31
74	2016-08-04	1.30
75	2019-08-23	1.28
76	2017-09-26	1.28
77	2019-01-03	1.27
78	2014-11-21	1.27
79	2016-02-11	1.27
80	2019-06-03	1.25
81	2015-06-01	1.24
82	2017-01-31	1.23
83	2016-01-11	1.23
84	2015-11-27	1.23
85	2015-08-26	1.22
86	2020-02-24	1.22
87	2014-10-16	1.22
88	2015-01-12	1.20
89	2014-05-14	1.20
90	2020-05-21	1.20
91	2015-03-24	1.19
92	2016-11-30	1.19
93	2016-01-21	1.18
94	2015-09-29	1.17
95	2014-08-25	1.17
96	2020-02-03	1.17
97	2015-01-30	1.15
98	2019-06-28	1.14
99	2019-09-04	1.13
100	2017-01-24	1.13

Worst after-hours sessions of OPB

This table shows the worst 100 after-hours sessions of OPB.

Position	Date	Percentage
1	2016-10-21	-20.12
2	2020-03-13	-16.58
3	2018-01-19	-16.38
4	2017-01-27	-12.11
5	2016-07-22	-11.05
6	2018-10-19	-10.95
7	2020-03-11	-8.31
8	2020-03-06	-8.26
9	2020-03-17	-7.54
10	2016-10-14	-7.11
11	2020-03-26	-5.34
12	2020-04-14	-5.05
13	2020-03-31	-4.96
14	2019-07-26	-4.49
15	2016-06-23	-4.20
16	2020-04-20	-3.85
17	2020-03-05	-3.78
18	2016-10-24	-3.76
19	2020-04-17	-3.65
20	2015-04-29	-3.54
21	2020-03-10	-3.36
22	2015-11-16	-3.06
23	2020-05-13	-3.01
24	2014-04-30	-2.76
25	2020-04-29	-2.75
26	2020-02-27	-2.73
27	2018-01-22	-2.60
28	2018-02-05	-2.42
29	2020-03-04	-2.42
30	2019-08-06	-2.42
31	2017-03-21	-2.38
32	2016-01-14	-2.34
33	2020-05-08	-2.26
34	2020-05-28	-2.25
35	2015-03-06	-2.23
36	2017-03-24	-2.12
37	2017-05-16	-2.01
38	2019-05-03	-1.98
39	2015-02-06	-1.96
40	2014-08-26	-1.93
41	2019-08-13	-1.92
42	2016-02-10	-1.90
43	2018-10-22	-1.85
44	2020-02-21	-1.80
45	2018-12-26	-1.80
46	2014-09-24	-1.77
47	2020-04-30	-1.77
48	2018-07-23	-1.76
49	2015-08-21	-1.76
50	2019-08-02	-1.73
51	2014-06-24	-1.73
52	2015-12-10	-1.70
53	2015-08-20	-1.69
54	2019-05-10	-1.68
55	2016-07-01	-1.65
56	2017-02-23	-1.62
57	2018-02-02	-1.62
58	2020-02-26	-1.58
59	2018-12-04	-1.57
60	2014-08-20	-1.56
61	2018-12-31	-1.53
62	2015-08-31	-1.52
63	2016-01-19	-1.49
64	2015-05-29	-1.49
65	2016-01-06	-1.45
66	2016-02-08	-1.44
67	2019-10-07	-1.44
68	2016-05-18	-1.43
69	2018-04-03	-1.42
70	2015-10-01	-1.39
71	2016-05-02	-1.38
72	2014-12-02	-1.35
73	2017-08-22	-1.33
74	2015-03-02	-1.32
75	2014-10-15	-1.31
76	2019-05-30	-1.31
77	2016-02-01	-1.30
78	2020-05-01	-1.29
79	2020-01-31	-1.28
80	2018-11-12	-1.28
81	2014-10-14	-1.28
82	2015-10-23	-1.27
83	2020-01-02	-1.24
84	2019-05-06	-1.23
85	2015-02-25	-1.22
86	2014-07-09	-1.21
87	2015-09-17	-1.21
88	2018-04-05	-1.21
89	2016-06-09	-1.20
90	2014-06-18	-1.17
91	2018-10-25	-1.16
92	2016-02-05	-1.15
93	2020-04-01	-1.15
94	2014-09-08	-1.15
95	2014-10-24	-1.13
96	2017-06-05	-1.12
97	2019-07-05	-1.12
98	2014-09-09	-1.11
99	2018-01-29	-1.09
100	2019-03-21	-1.08

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:40:37

OPB information

Full title

Opus Bank
First trading day

2014-04-16
Last trading day

2020-06-02
Total trading days

1,543
Last close price

19.49 (+1.00%)
Market cap

710M
Stock Exchange

NasdaqGS
Sector

Financial Services
Industry

Banks
Website

https://www.opusbank.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

144 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...