Oregon Pacific Bancp (OP:ORPB)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.890 | 0 | +0.00(+0.02%) | |||
| Jun 24, 2025 | 7.889 | 0 | -0.00(-0.02%) | |||
| Jun 23, 2025 | 7.760 | 7.890 | 7.760 | 7.890 | 218 | +0.00(+0.00%) |
| Jun 11, 2025 | 7.890 | 0 | -0.01(-0.13%) | |||
| Jun 10, 2025 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 | +0.15(+1.94%) |
| Jun 09, 2025 | 7.800 | 7.890 | 7.750 | 7.750 | 6,333 | +0.00(+0.00%) |
| Jun 06, 2025 | 7.810 | 8.230 | 7.730 | 7.750 | 20,656 | -0.13(-1.65%) |
| Jun 05, 2025 | 7.780 | 7.980 | 7.730 | 7.880 | 1,900 | -0.08(-1.01%) |
| Jun 04, 2025 | 7.960 | 7.960 | 7.960 | 7.960 | 248 | -0.01(-0.13%) |
| Jun 03, 2025 | 7.980 | 7.980 | 7.970 | 7.970 | 200 | -0.01(-0.13%) |
| May 30, 2025 | 7.980 | 0 | +0.02(+0.25%) | |||
| May 28, 2025 | 7.960 | 0 | +0.06(+0.76%) | |||
| May 21, 2025 | 7.900 | 0 | -0.12(-1.50%) | |||
| May 14, 2025 | 8.020 | 0 | +0.29(+3.75%) | |||
| May 13, 2025 | 7.990 | 8.020 | 7.730 | 7.730 | 3,300 | -0.29(-3.62%) |
| May 12, 2025 | 7.950 | 8.240 | 7.950 | 8.020 | 4,014 | -0.03(-0.37%) |
| May 06, 2025 | 8.050 | 0 | +0.06(+0.75%) | |||
| May 02, 2025 | 7.990 | 0 | -0.00(-0.06%) | |||
| Apr 29, 2025 | 7.995 | 0 | +0.02(+0.31%) | |||
| Apr 28, 2025 | 7.970 | 7.970 | 7.970 | 7.970 | 200 | -0.01(-0.13%) |
| Apr 24, 2025 | 7.980 | 0 | +0.08(+1.01%) | |||
| Apr 23, 2025 | 7.750 | 7.990 | 7.750 | 7.900 | 1,200 | +0.30(+3.95%) |
| Apr 17, 2025 | 7.600 | 0 | +0.04(+0.53%) | |||
| Apr 16, 2025 | 7.560 | 7.560 | 7.560 | 7.560 | 100 | -0.04(-0.53%) |
| Apr 14, 2025 | 7.600 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2025 | 7.300 | 7.600 | 7.300 | 7.600 | 1,295 | +0.17(+2.29%) |
| Apr 09, 2025 | 7.430 | 0 | -0.22(-2.88%) | |||
| Apr 04, 2025 | 7.650 | 0 | +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.
