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 28, 2021 7.200 7.200 7.200 1 +0.00(+0.00%)
May 27, 2021 7.155 7.200 7.155 7.200 430 +0.02(+0.28%)
May 25, 2021 7.180 7.180 7.180 0 -0.02(-0.28%)
May 20, 2021 7.200 7.200 7.200 0 +0.03(+0.42%)
May 19, 2021 7.170 7.170 7.170 7.170 100,000 -0.03(-0.42%)
May 17, 2021 7.200 7.200 7.200 0 -0.05(-0.69%)
May 13, 2021 7.250 7.250 7.250 10 +0.00(+0.00%)
May 12, 2021 7.250 7.280 7.250 7.250 40,001 -0.10(-1.36%)
May 11, 2021 7.250 7.350 7.250 7.350 100,420 +0.10(+1.38%)
May 06, 2021 7.250 7.250 7.250 0 +0.03(+0.42%)
May 05, 2021 7.220 7.220 7.220 3 +0.00(+0.00%)
May 04, 2021 7.220 7.230 7.220 7.220 400 +0.00(+0.00%)
May 03, 2021 7.000 7.220 7.000 7.220 27,450 +0.02(+0.28%)
Apr 30, 2021 7.200 7.200 7.200 7.200 500 -0.10(-1.37%)
Apr 29, 2021 7.250 7.300 7.250 7.300 22,958 +0.10(+1.39%)
Apr 27, 2021 7.200 7.200 7.200 0 +0.00(+0.00%)
Apr 23, 2021 7.200 7.200 7.200 0 +0.00(+0.00%)
Apr 22, 2021 7.000 7.250 7.000 7.200 80,196 +0.20(+2.86%)
Apr 21, 2021 7.000 7.000 7.000 7.000 270 +0.47(+7.20%)
Apr 20, 2021 6.850 6.850 6.530 6.530 2,623 -0.30(-4.39%)
Apr 19, 2021 6.830 6.830 6.830 6.830 300 +0.02(+0.29%)
Apr 16, 2021 6.510 6.810 6.510 6.810 5,100 -0.01(-0.15%)
Apr 15, 2021 6.820 6.820 6.820 3 +0.00(+0.00%)
Apr 13, 2021 6.820 6.820 6.820 0 +0.24(+3.65%)
Apr 12, 2021 6.580 6.580 6.580 6.580 300 +0.04(+0.61%)
Apr 09, 2021 6.540 6.540 6.540 6.540 500 +0.04(+0.62%)
Apr 08, 2021 6.510 6.510 6.500 6.500 604 -0.03(-0.46%)
Apr 07, 2021 6.500 6.530 6.480 6.530 800 +0.15(+2.35%)
Apr 06, 2021 6.380 6.380 6.380 6.380 500 -0.06(-0.93%)
Apr 05, 2021 6.440 6.440 6.440 3 +0.00(+0.00%)
Apr 01, 2021 6.510 6.510 6.310 6.440 1,900 +0.13(+2.06%)
Mar 31, 2021 6.365 6.450 6.310 6.310 402 -0.09(-1.41%)
Mar 30, 2021 6.400 6.400 6.400 6.400 26,100 +0.12(+1.91%)
Mar 29, 2021 6.280 6.280 6.280 6.280 2,000 -0.06(-0.95%)
Mar 24, 2021 6.340 6.340 6.340 0 +0.09(+1.44%)
Mar 22, 2021 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 19, 2021 6.330 6.340 6.190 6.250 6,100 -0.00(-0.08%)
Mar 18, 2021 6.255 6.255 6.255 6.255 500 +0.00(+0.08%)
Mar 17, 2021 6.250 6.250 6.250 2 +0.00(+0.00%)
Mar 16, 2021 6.250 6.250 6.250 6.250 506 +0.00(+0.00%)
Mar 12, 2021 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 10, 2021 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 09, 2021 6.200 6.250 6.200 6.250 6,100 +0.13(+2.12%)
Mar 08, 2021 6.200 6.200 6.120 6.120 6,160 -0.08(-1.29%)
Mar 05, 2021 6.200 6.200 6.200 6.200 500 +0.08(+1.37%)
Mar 04, 2021 6.110 6.250 6.110 6.116 700 +0.01(+0.10%)
Mar 03, 2021 6.110 6.110 6.110 6.110 1,000 +0.00(+0.00%)
Mar 02, 2021 6.180 6.180 6.110 6.110 5,000 -0.23(-3.63%)
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.