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 UNCHANGED
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 30, 2020 4.010 4.010 4.010 0 -0.09(-2.20%)
Jul 29, 2020 4.060 4.180 4.000 4.100 17,970 -0.09(-2.15%)
Jul 28, 2020 4.190 4.190 4.190 4.190 237 -0.02(-0.59%)
Jul 27, 2020 4.215 4.215 4.215 45 +0.00(+0.00%)
Jul 24, 2020 4.180 4.215 4.180 4.215 400 +0.01(+0.36%)
Jul 23, 2020 4.290 4.300 4.200 4.200 3,900 -0.20(-4.55%)
Jul 22, 2020 4.170 4.460 4.170 4.400 1,104 +0.11(+2.56%)
Jul 21, 2020 4.270 4.290 4.270 4.290 2,100 +0.12(+2.88%)
Jul 17, 2020 4.170 4.170 4.170 0 +0.27(+6.92%)
Jul 15, 2020 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 14, 2020 3.900 3.900 3.900 1 +0.00(+0.00%)
Jul 13, 2020 3.900 3.900 3.900 5 +0.00(+0.00%)
Jul 10, 2020 3.900 3.900 3.900 3.900 500 +0.01(+0.26%)
Jul 09, 2020 3.890 3.890 3.890 5 +0.00(+0.00%)
Jul 08, 2020 4.000 4.045 3.890 3.890 1,800 -0.11(-2.75%)
Jul 07, 2020 4.000 4.000 4.000 4.000 1,000 -0.09(-2.20%)
Jul 06, 2020 4.090 4.090 4.090 4.090 154 +0.00(+0.00%)
Jul 02, 2020 4.090 4.090 4.090 4.090 500 +0.19(+4.87%)
Jul 01, 2020 3.900 4.050 3.893 3.900 1,535 -0.20(-4.88%)
Jun 30, 2020 4.100 4.100 4.100 4.100 100 +0.13(+3.27%)
Jun 29, 2020 4.000 4.100 3.970 3.970 14,425 -0.03(-0.75%)
Jun 25, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 24, 2020 4.050 4.150 4.000 4.000 25,045 -0.14(-3.38%)
Jun 22, 2020 4.140 4.140 4.140 0 +0.00(+0.00%)
Jun 19, 2020 4.140 4.140 4.140 4.140 900 +0.04(+0.98%)
Jun 18, 2020 4.100 4.100 4.100 4.100 100 -0.07(-1.68%)
Jun 11, 2020 4.170 4.170 4.170 0 +0.02(+0.48%)
Jun 10, 2020 4.150 4.190 4.150 4.150 4,120 +0.00(+0.00%)
Jun 08, 2020 4.150 4.150 4.150 0 +0.04(+0.97%)
Jun 05, 2020 4.170 4.200 4.070 4.110 585,800 +0.01(+0.24%)
Jun 04, 2020 4.350 4.350 4.100 4.100 310 -0.05(-1.20%)
Jun 03, 2020 4.200 4.200 4.150 4.150 3,400 -0.08(-1.89%)
Jun 02, 2020 4.230 4.230 4.230 4 +0.00(+0.00%)
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%)
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.