Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oregon Pacific Bancp (OP: ORPB )

7.000 +0.010 (+0.14%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.250 8.250 8.150 8.150 5,269 -0.10(-1.21%)
Jan 27, 2022 8.250 2 +0.05(+0.61%)
Jan 26, 2022 8.150 8.200 8.150 8.200 3,954 +0.10(+1.23%)
Jan 25, 2022 8.150 8.150 8.000 8.100 67,718 +0.00(+0.00%)
Jan 24, 2022 8.100 8.100 8.100 8.100 8,302 +0.10(+1.25%)
Jan 21, 2022 8.050 8.050 8.000 8.000 6,711 +0.00(+0.00%)
Jan 20, 2022 8.000 8.000 8.000 8.000 624 +0.04(+0.50%)
Jan 19, 2022 8.000 8.000 7.950 7.960 10,917 -0.04(-0.50%)
Jan 18, 2022 8.000 8.000 8.000 8.000 1,220 +0.25(+3.23%)
Jan 14, 2022 7.750 0 +0.00(+0.00%)
Jan 13, 2022 7.500 8.000 7.500 7.750 47,258 +0.20(+2.65%)
Jan 11, 2022 7.550 0 +0.05(+0.67%)
Jan 10, 2022 7.550 7.550 7.500 7.500 45,681 +0.00(+0.00%)
Jan 07, 2022 7.490 7.500 7.490 7.500 3,600 +0.11(+1.49%)
Jan 06, 2022 7.350 7.390 7.350 7.390 21,846 -0.11(-1.47%)
Jan 04, 2022 7.500 7.500 7.500 0 +0.13(+1.83%)
Jan 03, 2022 7.250 7.375 7.250 7.365 4,500 +0.02(+0.20%)
Dec 31, 2021 7.290 7.350 7.278 7.350 2,640 +0.10(+1.38%)
Dec 30, 2021 7.290 7.290 7.250 7.250 2,066 +0.00(+0.00%)
Dec 29, 2021 7.250 7.270 7.200 7.250 17,850 +0.05(+0.69%)
Dec 28, 2021 7.225 7.250 7.200 7.200 7,385 +0.00(+0.00%)
Dec 23, 2021 7.200 7.200 7.200 40 +0.00(+0.00%)
Dec 22, 2021 7.200 7.200 7.200 7.200 33,000 +0.00(+0.00%)
Dec 21, 2021 7.200 7.200 7.200 7.200 7,000 -0.09(-1.23%)
Dec 15, 2021 7.290 7.290 7.290 0 +0.09(+1.25%)
Dec 14, 2021 7.200 7.200 7.200 7.200 7,700 -0.05(-0.69%)
Dec 13, 2021 7.240 7.250 7.170 7.250 5,075 +0.01(+0.14%)
Dec 10, 2021 7.240 7.240 7.240 7.240 755 +0.04(+0.56%)
Dec 09, 2021 7.220 7.220 7.200 7.200 1,200 +0.03(+0.42%)
Dec 08, 2021 7.170 7.200 7.170 7.170 7,900 -0.03(-0.42%)
Dec 06, 2021 7.200 7.200 7.200 3 +0.06(+0.84%)
Dec 03, 2021 7.200 7.200 7.140 7.140 60,200 -0.02(-0.28%)
Dec 02, 2021 7.200 7.200 7.120 7.160 37,625 -0.04(-0.56%)
Dec 01, 2021 7.200 7.200 7.125 7.200 300 +0.15(+2.13%)
Nov 30, 2021 7.200 7.200 7.050 7.050 45,000 -0.02(-0.28%)
Nov 29, 2021 7.070 7.070 7.070 7.070 2,000 -0.28(-3.81%)
Nov 24, 2021 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 23, 2021 7.290 7.350 7.290 7.350 401 +0.05(+0.68%)
Nov 19, 2021 7.300 7.300 7.300 0 -0.05(-0.68%)
Nov 17, 2021 7.350 7.350 7.350 0 -0.11(-1.47%)
Nov 16, 2021 7.320 7.460 7.320 7.460 1,700 +0.16(+2.19%)
Nov 12, 2021 7.300 7.300 7.300 0 +0.15(+2.10%)
Nov 11, 2021 7.150 7.150 7.130 7.150 2,400 +0.07(+0.99%)
Nov 09, 2021 7.080 7.080 7.080 7.080 100 +0.00(+0.00%)
Nov 08, 2021 7.080 7.080 7.080 7.080 100 +0.05(+0.71%)
Nov 04, 2021 7.030 7.030 7.030 0 +0.00(+0.00%)
Nov 02, 2021 7.030 7.030 7.030 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.