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

Oregon Pacific Bancp (OP: ORPB )

7.010 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 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 (%)
May 29, 2020 4.230 4.230 4.230 0 +0.13(+3.17%)
May 28, 2020 4.100 4.100 4.100 1 +0.00(+0.00%)
May 26, 2020 4.100 4.100 4.100 0 +0.10(+2.50%)
May 15, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
May 14, 2020 4.075 4.075 4.000 4.000 43,500 -0.05(-1.23%)
May 13, 2020 4.080 4.080 4.050 4.050 300 -0.05(-1.22%)
May 12, 2020 4.090 4.100 4.090 4.100 1,575 -0.05(-1.20%)
May 11, 2020 4.150 4.150 4.150 4.150 533 -0.03(-0.72%)
May 08, 2020 4.200 4.200 4.135 4.180 2,000 +0.03(+0.72%)
May 07, 2020 4.150 4.150 4.150 4.150 1,341 +0.00(+0.00%)
May 06, 2020 4.150 4.150 4.150 4.150 1,000 +0.00(+0.00%)
May 05, 2020 4.100 4.150 4.100 4.150 10,450 +0.08(+1.97%)
May 01, 2020 4.070 4.070 4.070 0 -0.02(-0.49%)
Apr 30, 2020 4.440 4.440 4.090 4.090 4,800 -0.35(-7.88%)
Apr 29, 2020 4.400 4.450 4.350 4.440 1,050 +0.14(+3.26%)
Apr 28, 2020 4.200 4.300 4.200 4.300 11,501 +0.10(+2.38%)
Apr 27, 2020 4.150 4.200 4.100 4.200 141,500 +0.00(+0.00%)
Apr 23, 2020 4.200 4.200 4.200 0 -0.05(-1.18%)
Apr 21, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 20, 2020 4.250 4.250 4.250 4.250 2,700 +0.00(+0.00%)
Apr 17, 2020 4.200 4.500 4.150 4.250 37,300 +0.20(+4.94%)
Apr 16, 2020 4.200 4.250 4.050 4.050 1,900 -0.02(-0.49%)
Apr 15, 2020 4.385 4.500 4.060 4.070 4,300 -0.14(-3.33%)
Apr 14, 2020 4.300 4.400 4.210 4.210 42,045 -0.39(-8.48%)
Apr 13, 2020 4.650 4.650 4.475 4.600 4,349 -0.05(-1.08%)
Apr 09, 2020 4.350 4.650 4.060 4.650 20,200 -0.09(-1.90%)
Apr 08, 2020 4.740 4.740 4.740 4.740 2,100 +0.49(+11.53%)
Apr 07, 2020 4.250 4.250 4.250 4.250 400 +0.10(+2.41%)
Apr 06, 2020 4.150 4.150 4.150 4.150 235 +0.13(+3.23%)
Apr 03, 2020 4.170 4.170 4.020 4.020 9,200 -0.30(-6.94%)
Apr 01, 2020 4.320 4.320 4.320 0 -0.64(-12.90%)
Mar 31, 2020 4.960 4.960 4.950 4.960 1,000 +0.46(+10.22%)
Mar 27, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 26, 2020 4.500 4.500 4.500 4.500 502 +0.00(+0.00%)
Mar 25, 2020 4.500 4.500 4.500 4.500 125 +0.49(+12.22%)
Mar 24, 2020 3.755 4.495 3.755 4.010 4,100 +0.15(+3.89%)
Mar 23, 2020 4.500 4.500 3.860 3.860 2,000 -1.69(-30.45%)
Mar 18, 2020 5.550 5.550 5.550 0 +0.99(+21.71%)
Mar 17, 2020 4.560 4.560 4.560 5 +0.00(+0.00%)
Mar 13, 2020 4.560 4.560 4.560 0 -0.44(-8.80%)
Mar 12, 2020 5.100 5.100 4.650 5.000 12,100 -0.15(-2.91%)
Mar 11, 2020 5.250 5.250 5.150 5.150 10,800 -0.11(-2.09%)
Mar 10, 2020 5.260 5.260 5.260 5.260 100 -0.14(-2.59%)
Mar 06, 2020 5.400 5.400 5.400 0 -0.10(-1.82%)
Mar 05, 2020 5.650 5.650 5.360 5.500 16,730 -0.05(-0.90%)
Mar 04, 2020 5.610 5.610 5.550 5.550 14,300 -0.05(-0.89%)
Mar 03, 2020 5.810 5.810 5.600 5.600 7,800 -0.20(-3.45%)
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.