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

Oregon Pacific Bancp (OP: ORPB )

6.990 +0.080 (+1.16%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 31, 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 (%)
Apr 27, 2023 6.300 0 -0.15(-2.33%)
Apr 25, 2023 6.450 0 +0.35(+5.74%)
Apr 24, 2023 6.060 6.100 6.060 6.100 800 +0.25(+4.27%)
Apr 21, 2023 6.350 6.360 5.850 5.850 3,125 -0.40(-6.40%)
Apr 20, 2023 5.850 6.300 5.800 6.250 9,213 +0.43(+7.39%)
Apr 19, 2023 5.870 5.870 5.800 5.820 18,051 +0.17(+3.01%)
Apr 18, 2023 5.650 5.670 5.550 5.650 58,013 +0.08(+1.44%)
Apr 17, 2023 5.570 5.600 5.570 5.570 2,500 +0.00(+0.00%)
Apr 14, 2023 5.650 5.650 5.570 5.570 5,000 -0.10(-1.76%)
Apr 13, 2023 5.750 5.750 5.670 5.670 2,200 -0.08(-1.39%)
Apr 12, 2023 5.850 5.850 5.750 5.750 8,800 -0.10(-1.71%)
Apr 11, 2023 6.000 6.000 5.850 5.850 3,200 -0.43(-6.85%)
Apr 10, 2023 6.280 6.280 6.280 6.280 677 +0.33(+5.55%)
Apr 06, 2023 6.000 6.000 5.950 5.950 2,700 -0.04(-0.67%)
Apr 04, 2023 5.990 0 -0.13(-2.12%)
Apr 03, 2023 6.120 6.120 6.110 6.120 2,300 +0.00(+0.00%)
Mar 31, 2023 6.120 6.130 6.120 6.120 1,200 +0.01(+0.16%)
Mar 30, 2023 6.200 6.200 6.110 6.110 1,000 -0.14(-2.24%)
Mar 29, 2023 6.250 6.250 6.250 6.250 500 -0.01(-0.16%)
Mar 28, 2023 6.821 6.890 6.260 6.260 2,000 +0.11(+1.79%)
Mar 24, 2023 6.150 0 -0.06(-0.97%)
Mar 23, 2023 6.300 6.300 6.210 6.210 7,932 -0.04(-0.64%)
Mar 22, 2023 6.464 6.464 6.250 6.250 1,285 -0.15(-2.34%)
Mar 21, 2023 6.500 6.683 6.336 6.400 4,200 -0.49(-7.11%)
Mar 20, 2023 6.890 6.890 6.890 6.890 1,000 +0.84(+13.88%)
Mar 17, 2023 6.950 7.000 6.000 6.050 49,449 -0.85(-12.32%)
Mar 16, 2023 6.900 6.900 6.900 6.900 1,300 -0.10(-1.43%)
Mar 15, 2023 7.000 7.000 6.510 7.000 610 -0.50(-6.67%)
Mar 14, 2023 7.100 7.500 7.100 7.500 1,313 +1.00(+15.38%)
Mar 13, 2023 6.565 6.565 6.000 6.500 4,202 -0.60(-8.45%)
Mar 10, 2023 7.320 7.360 7.100 7.100 2,500 -0.26(-3.53%)
Mar 09, 2023 7.450 7.450 7.360 7.360 3,000 -0.09(-1.21%)
Mar 07, 2023 7.450 0 +0.05(+0.68%)
Feb 28, 2023 7.400 0 +0.04(+0.54%)
Feb 27, 2023 7.360 7.360 7.360 7.360 180 +0.00(+0.00%)
Feb 24, 2023 7.360 7.400 7.360 7.360 1,000 -0.14(-1.87%)
Feb 15, 2023 7.500 0 -0.15(-1.96%)
Feb 10, 2023 7.650 0 +0.15(+2.00%)
Feb 09, 2023 7.500 7.500 7.500 7.500 1,000 +0.00(+0.00%)
Feb 08, 2023 7.500 7.500 7.450 7.500 4,050 +0.05(+0.67%)
Feb 07, 2023 7.440 7.450 7.395 7.450 6,500 +0.05(+0.68%)
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.