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 31, 2023 5.550 0 +0.04(+0.73%)
May 30, 2023 5.510 5.510 5.500 5.510 31,001 +0.00(+0.00%)
May 26, 2023 5.750 5.750 5.510 5.510 15,880 -0.24(-4.17%)
May 25, 2023 5.600 5.900 5.600 5.750 1,150 +0.22(+3.98%)
May 24, 2023 5.640 5.640 5.530 5.530 5,300 -0.02(-0.36%)
May 22, 2023 5.550 0 +0.05(+0.91%)
May 19, 2023 5.560 5.560 5.500 5.500 3,085 +0.00(+0.00%)
May 18, 2023 5.730 5.730 5.500 5.500 13,500 -0.23(-4.01%)
May 17, 2023 5.890 5.900 5.730 5.730 5,274 -0.16(-2.72%)
May 15, 2023 5.890 0 +0.05(+0.94%)
May 12, 2023 5.900 5.900 5.835 5.835 17,000 +0.04(+0.78%)
May 11, 2023 5.900 5.900 5.790 5.790 11,325 -0.19(-3.18%)
May 10, 2023 5.760 5.980 5.760 5.980 1,025 +0.02(+0.34%)
May 09, 2023 5.960 5.960 5.960 5.960 500 +0.06(+1.02%)
May 08, 2023 5.900 5.900 5.900 5.900 20,000 +0.10(+1.72%)
May 04, 2023 5.800 0 +0.07(+1.22%)
May 03, 2023 5.830 5.830 5.730 5.730 3,000 -0.11(-1.88%)
May 02, 2023 6.080 6.080 5.760 5.840 4,100 -0.18(-2.99%)
May 01, 2023 6.020 6.020 6.020 6.020 1,000 -0.28(-4.44%)
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%)
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.