Oregon Bancorp Inc (OP:ORBN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 19.15 | 19.60 | 19.15 | 19.60 | 637 | +0.35(+1.82%) |
| Jul 17, 2025 | 19.25 | 19.25 | 19.00 | 19.25 | 675 | -0.25(-1.28%) |
| Jul 10, 2025 | 19.50 | 0 | +0.00(+0.00%) | |||
| Jul 09, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 700 | +0.00(+0.00%) |
| Jul 08, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 5,245 | +0.00(+0.00%) |
| Jul 07, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 795 | +0.00(+0.00%) |
| Jul 02, 2025 | 19.50 | 22 | +0.25(+1.30%) | |||
| Jul 01, 2025 | 19.24 | 19.25 | 19.24 | 19.25 | 4,600 | +0.05(+0.27%) |
| Jun 30, 2025 | 19.50 | 19.50 | 19.01 | 19.20 | 6,842 | -0.05(-0.27%) |
| Jun 26, 2025 | 19.25 | 0 | +0.24(+1.26%) | |||
| Jun 25, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 1,054 | +0.01(+0.05%) |
| Jun 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 1,705 | +0.12(+0.64%) |
| Jun 20, 2025 | 18.88 | 45 | +0.08(+0.43%) | |||
| Jun 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 1,351 | -0.95(-4.81%) |
| Jun 16, 2025 | 19.75 | 15 | -0.05(-0.25%) | |||
| Jun 12, 2025 | 19.80 | 0 | +0.05(+0.25%) | |||
| Jun 10, 2025 | 19.75 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 782 | +0.00(+0.00%) |
| Jun 06, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 1,255 | -0.02(-0.10%) |
| Jun 05, 2025 | 20.06 | 20.06 | 19.77 | 19.77 | 251 | -0.63(-3.09%) |
| May 30, 2025 | 20.40 | 0 | +0.00(+0.00%) | |||
| May 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.15(+0.74%) |
| May 27, 2025 | 20.25 | 4 | +0.25(+1.25%) | |||
| May 16, 2025 | 20.00 | 0 | -0.22(-1.09%) | |||
| May 15, 2025 | 19.50 | 20.22 | 19.50 | 20.22 | 1,972 | +1.22(+6.42%) |
| May 14, 2025 | 18.99 | 19.00 | 18.99 | 19.00 | 1,379 | +0.50(+2.70%) |
| May 07, 2025 | 18.50 | 0 | -0.50(-2.63%) | |||
| May 06, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.00(+0.00%) |
| May 05, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 130 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
