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 -0.010 (-0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jul 31, 2018 6.200 6.430 6.125 6.430 962 +0.23(+3.71%)
Jul 30, 2018 6.213 6.213 6.200 6.200 830 +0.00(+0.00%)
Jul 27, 2018 4 +0.00(+0.00%)
Jul 26, 2018 6.450 6.450 6.450 4 +0.20(+3.20%)
Jul 25, 2018 6.250 6.250 6.000 6.250 6,750 +0.00(+0.00%)
Jul 24, 2018 6.050 6.440 5.900 6.250 3,200 +0.20(+3.31%)
Jul 20, 2018 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 19, 2018 6.050 6.050 6.040 6.050 8,698 +0.00(+0.00%)
Jul 18, 2018 6.250 6.250 6.050 6.050 1,000 -0.44(-6.78%)
Jul 17, 2018 6.250 6.490 6.250 6.490 3,100 +0.39(+6.39%)
Jul 13, 2018 6.100 6.100 6.100 0 -0.15(-2.40%)
Jul 12, 2018 6.250 6.250 6.250 6.250 450 +0.00(+0.00%)
Jul 10, 2018 6.250 6.250 6.250 0 -0.25(-3.85%)
Jul 06, 2018 6.500 6.500 6.500 0 +0.01(+0.15%)
Jul 05, 2018 5.830 6.490 5.820 6.490 3,836 +0.22(+3.51%)
Jul 02, 2018 6.270 6.270 6.270 0 +0.00(+0.00%)
Jun 28, 2018 6.270 6.270 6.270 0 +0.27(+4.50%)
Jun 27, 2018 6.000 6.000 6.000 6.000 1,000 -0.30(-4.76%)
Jun 25, 2018 6.300 6.300 6.300 0 -0.20(-3.08%)
Jun 22, 2018 6.500 6.500 6.500 6.500 7,040 +0.00(+0.00%)
Jun 19, 2018 6.500 6.500 6.500 0 +0.40(+6.56%)
Jun 18, 2018 6.000 6.100 5.740 6.100 3,000 +0.20(+3.39%)
Jun 15, 2018 6.250 5.800 5.900 4,633 -0.35(-5.60%)
Jun 14, 2018 6.250 6.250 6.250 6.250 3,000 -0.25(-3.85%)
Jun 13, 2018 6.500 6.500 6.500 6.500 1,523 +0.00(+0.00%)
Jun 12, 2018 5.950 6.500 5.620 6.500 3,100 +0.15(+2.36%)
Jun 11, 2018 6.350 6.350 5.620 6.350 4,739 -0.15(-2.31%)
Jun 08, 2018 6.000 6.500 6.000 6.500 6,065 +0.50(+8.33%)
Jun 07, 2018 6.200 6.250 6.000 6.000 2,000 +0.40(+7.14%)
Jun 06, 2018 5.600 5.600 5.600 5.600 200 +0.00(+0.00%)
Jun 04, 2018 5.600 5.600 5.600 1 -0.55(-8.94%)
Jun 01, 2018 6.090 6.150 6.090 6.150 2,712 +0.15(+2.50%)
May 30, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
May 25, 2018 6.000 6.000 6.000 15 +0.50(+9.09%)
May 22, 2018 5.500 5.500 5.500 0 +0.15(+2.80%)
May 21, 2018 5.500 5.500 5.350 5.350 13,477 -0.15(-2.73%)
May 17, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
May 16, 2018 5.305 5.550 5.305 5.500 5,400 +0.10(+1.85%)
May 15, 2018 5.450 5.450 5.400 5.400 2,486 -0.15(-2.70%)
May 14, 2018 5.110 5.550 5.110 5.550 3,836 +0.10(+1.83%)
May 11, 2018 5.450 5.450 5.280 5.450 12,000 +0.00(+0.00%)
May 09, 2018 5.450 5.450 5.450 0 +0.20(+3.81%)
May 07, 2018 5.250 5.250 5.250 0 +0.00(+0.00%)
May 04, 2018 5.350 5.350 5.200 5.250 12,800 -0.05(-0.94%)
May 03, 2018 5.450 5.450 5.300 5.300 4,000 -0.20(-3.64%)
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.