Oregon Pacific Bancp (OP:ORPB)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Apr 03, 2025 | 7.750 | 8.050 | 7.540 | 7.650 | 53,457 | -0.36(-4.49%) |
| Mar 31, 2025 | 8.010 | 20 | -0.03(-0.37%) | |||
| Mar 28, 2025 | 8.031 | 8.040 | 7.990 | 8.040 | 700 | -0.01(-0.12%) |
| Mar 27, 2025 | 8.050 | 8.050 | 8.050 | 8.050 | 145 | -0.04(-0.49%) |
| Mar 26, 2025 | 8.050 | 8.230 | 8.050 | 8.090 | 2,300 | -0.09(-1.10%) |
| Mar 25, 2025 | 8.000 | 8.180 | 7.990 | 8.180 | 400 | -0.11(-1.33%) |
| Mar 21, 2025 | 8.290 | 0 | +0.01(+0.12%) | |||
| Mar 20, 2025 | 7.990 | 8.290 | 7.980 | 8.280 | 3,000 | -0.02(-0.24%) |
| Mar 19, 2025 | 8.000 | 8.300 | 8.000 | 8.300 | 1,334 | +0.00(+0.00%) |
| Mar 18, 2025 | 7.980 | 8.300 | 7.980 | 8.300 | 256 | +0.00(+0.00%) |
| Mar 12, 2025 | 8.300 | 1 | -0.02(-0.24%) | |||
| Mar 11, 2025 | 8.320 | 8.320 | 8.320 | 8.320 | 743 | +0.02(+0.24%) |
| Mar 07, 2025 | 8.300 | 70 | -0.01(-0.12%) |
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.
