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

Oregon Pacific Bancp (OP: ORPB )

6.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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, 2024 6.860 6.990 6.700 6.910 4,366 -0.10(-1.43%)
May 14, 2024 7.010 0 +0.01(+0.14%)
May 10, 2024 7.000 0 +0.00(+0.00%)
May 02, 2024 7.000 0 -0.01(-0.14%)
May 01, 2024 6.960 7.010 6.900 7.010 5,300 +0.00(+0.00%)
Apr 26, 2024 7.010 0 +0.12(+1.74%)
Apr 25, 2024 6.810 6.890 6.710 6.890 5,900 -0.11(-1.57%)
Apr 18, 2024 7.000 0 +0.05(+0.72%)
Apr 17, 2024 6.800 6.950 6.782 6.950 25,000 +0.16(+2.36%)
Apr 16, 2024 7.010 7.140 6.600 6.790 41,236 -0.37(-5.17%)
Apr 10, 2024 7.160 0 -0.03(-0.42%)
Apr 09, 2024 7.190 7.190 6.850 7.190 1,700 +0.00(+0.00%)
Apr 04, 2024 7.190 0 -0.04(-0.55%)
Mar 22, 2024 7.230 0 -0.02(-0.28%)
Mar 18, 2024 7.250 0 -0.24(-3.20%)
Mar 13, 2024 7.490 0 -0.01(-0.13%)
Mar 12, 2024 7.500 7.500 7.500 7.500 823 +0.00(+0.00%)
Mar 11, 2024 7.200 7.500 7.000 7.500 2,349 +0.00(+0.00%)
Mar 04, 2024 7.500 0 -0.11(-1.45%)
Feb 20, 2024 7.610 0 +0.01(+0.13%)
Feb 15, 2024 7.600 0 +0.00(+0.00%)
Feb 12, 2024 7.600 0 -0.01(-0.13%)
Feb 01, 2024 7.610 0 +0.05(+0.66%)
Jan 31, 2024 7.210 7.560 7.210 7.560 1,200 +0.06(+0.80%)
Jan 30, 2024 7.300 7.500 7.300 7.500 8,200 +0.00(+0.00%)
Jan 26, 2024 7.500 0 -0.03(-0.40%)
Jan 23, 2024 7.530 0 -0.02(-0.26%)
Jan 10, 2024 7.550 0 -0.02(-0.26%)
Dec 28, 2023 7.570 0 +0.08(+1.07%)
Dec 27, 2023 7.150 7.490 7.150 7.490 4,119 -0.10(-1.32%)
Dec 21, 2023 7.590 0 -0.08(-1.04%)
Dec 20, 2023 7.250 7.670 7.050 7.670 40,904 +0.22(+2.95%)
Dec 19, 2023 7.237 7.450 7.200 7.450 10,315 +0.00(+0.00%)
Dec 18, 2023 7.500 7.500 7.450 7.450 500 -0.09(-1.19%)
Dec 14, 2023 7.540 49 +0.24(+3.29%)
Dec 13, 2023 6.790 7.300 6.790 7.300 1,400 +0.00(+0.00%)
Dec 12, 2023 6.790 7.300 6.790 7.300 319 +0.00(+0.00%)
Dec 11, 2023 6.790 7.300 6.790 7.300 3,645 +0.05(+0.69%)
Dec 08, 2023 7.050 7.250 7.050 7.250 3,341 +0.20(+2.84%)
Dec 07, 2023 7.050 7.110 7.042 7.050 2,421 -0.04(-0.56%)
Nov 29, 2023 7.090 1 +0.00(+0.00%)
Nov 28, 2023 6.800 7.090 6.800 7.090 17,481 -0.02(-0.28%)
Nov 27, 2023 7.090 7.110 6.800 7.110 12,736 +0.02(+0.28%)
Nov 22, 2023 7.090 0 -0.01(-0.14%)
Nov 21, 2023 7.000 7.100 7.000 7.100 1,300 +0.04(+0.57%)
Nov 17, 2023 7.060 0 -0.04(-0.56%)
Nov 14, 2023 7.100 0 +0.10(+1.43%)
Nov 13, 2023 7.000 7.000 7.000 7.000 606 +0.01(+0.14%)
Nov 03, 2023 6.990 0 +0.21(+3.10%)
Nov 02, 2023 6.700 6.780 6.700 6.780 336,100 +0.04(+0.59%)
Nov 01, 2023 6.740 6.780 6.740 6.740 4,203 -0.01(-0.15%)
Oct 31, 2023 6.700 6.750 6.700 6.750 2,600 +0.00(+0.00%)
Oct 30, 2023 6.650 6.750 6.500 6.750 7,106 +0.05(+0.75%)
Oct 27, 2023 6.740 6.750 6.700 6.700 700 -0.03(-0.45%)
Oct 26, 2023 6.680 6.730 6.680 6.730 20,150 +0.00(+0.00%)
Oct 20, 2023 6.730 0 +0.03(+0.45%)
Oct 17, 2023 6.700 0 +0.03(+0.45%)
Oct 16, 2023 6.670 6.670 6.670 6.670 136 -0.01(-0.15%)
Oct 13, 2023 6.707 6.707 6.680 6.680 5,400 +0.00(+0.00%)
Oct 12, 2023 6.690 6.690 6.680 6.680 500 +0.00(+0.00%)
Oct 10, 2023 6.680 0 +0.00(+0.00%)
Oct 09, 2023 6.680 6.680 6.680 6.680 1,600 -0.02(-0.30%)
Oct 04, 2023 6.700 0 +0.00(+0.00%)
Sep 27, 2023 6.700 0 +0.04(+0.60%)
Sep 22, 2023 6.660 0 -0.09(-1.33%)
Sep 20, 2023 6.750 0 -0.09(-1.32%)
Sep 11, 2023 6.840 0 +0.14(+2.09%)
Sep 01, 2023 6.700 0 +0.10(+1.52%)
Aug 30, 2023 6.600 0 -0.05(-0.75%)
Aug 29, 2023 6.550 6.650 6.550 6.650 2,100 -0.05(-0.75%)
Aug 23, 2023 6.700 0 +0.15(+2.29%)
Aug 22, 2023 6.550 6.550 6.550 6.550 300 -0.05(-0.76%)
Aug 10, 2023 6.600 0 +0.20(+3.12%)
Aug 09, 2023 6.400 6.400 6.400 6.400 2,400 -0.08(-1.23%)
Aug 08, 2023 6.400 6.700 6.300 6.480 10,800 -0.07(-1.07%)
Aug 02, 2023 6.550 0 +0.05(+0.77%)
Aug 01, 2023 6.500 6.500 6.500 6.500 800 +0.00(+0.00%)
Jul 31, 2023 6.500 6.500 6.500 6.500 8,010 +0.00(+0.00%)
Jul 28, 2023 6.450 6.500 6.450 6.500 200 +0.15(+2.36%)
Jul 26, 2023 6.350 0 +0.10(+1.60%)
Jul 25, 2023 6.250 6.250 6.250 6.250 1,100 +0.05(+0.81%)
Jul 24, 2023 6.200 6.200 6.200 6.200 3,195 +0.05(+0.81%)
Jul 21, 2023 6.150 6.150 6.150 6.150 12,687 -0.05(-0.81%)
Jul 20, 2023 6.200 6.263 6.200 6.200 14,000 +0.05(+0.81%)
Jul 19, 2023 6.140 6.325 6.140 6.150 7,001 +0.00(+0.00%)
Jul 17, 2023 6.150 0 +0.16(+2.67%)
Jul 14, 2023 5.990 5.990 5.990 5.990 100 +0.09(+1.53%)
Jul 13, 2023 5.900 5.900 5.900 5.900 6,573 +0.00(+0.00%)
Jul 12, 2023 5.950 5.950 5.900 5.900 9,138 +0.05(+0.85%)
Jul 11, 2023 5.850 5.900 5.850 5.850 35,336 +0.00(+0.00%)
Jul 10, 2023 5.850 5.850 5.850 5.850 970 +0.15(+2.63%)
Jul 07, 2023 5.700 5.700 5.700 5.700 700 +0.05(+0.88%)
Jul 05, 2023 5.650 0 -0.05(-0.88%)
Jun 30, 2023 5.700 0 +0.05(+0.88%)
Jun 28, 2023 5.650 0 +0.00(+0.00%)
Jun 26, 2023 5.650 0 +0.00(+0.00%)
Jun 23, 2023 5.650 5.675 5.650 5.650 4,900 +0.05(+0.89%)
Jun 22, 2023 5.650 5.650 5.600 5.600 11,550 -0.02(-0.36%)
Jun 20, 2023 5.620 0 -0.03(-0.53%)
Jun 16, 2023 5.650 5.650 5.650 5.650 8,051 -0.01(-0.18%)
Jun 13, 2023 5.660 0 -0.04(-0.70%)
Jun 12, 2023 5.560 5.725 5.560 5.700 23,758 +0.10(+1.79%)
Jun 08, 2023 5.600 0 -0.15(-2.61%)
Jun 07, 2023 5.600 5.750 5.600 5.750 17,403 +0.21(+3.79%)
Jun 06, 2023 5.500 5.540 5.400 5.540 10,650 -0.06(-1.07%)
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.