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 22, 2019 5.810 5.810 5.810 0 +0.00(+0.00%)
May 15, 2019 5.810 5.810 5.810 0 -0.09(-1.53%)
May 13, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
May 10, 2019 5.900 5.900 5.900 5.900 40,000 +0.00(+0.00%)
May 09, 2019 5.980 5.980 5.850 5.900 41,400 +0.15(+2.61%)
May 08, 2019 5.750 5.750 5.750 5.750 85,218 +0.00(+0.00%)
May 07, 2019 5.810 5.810 5.750 5.750 156,208 -0.06(-1.03%)
May 06, 2019 5.810 5.810 5.810 5.810 303 -0.09(-1.53%)
May 03, 2019 5.900 5.900 5.900 5.900 200 -0.04(-0.67%)
May 02, 2019 5.900 5.940 5.900 5.940 200 +0.04(+0.68%)
May 01, 2019 5.800 5.900 5.800 5.900 1,918 +0.11(+1.90%)
Apr 30, 2019 5.790 5.790 5.790 5.790 18,164 -0.02(-0.34%)
Apr 29, 2019 5.810 5.810 5.810 5.810 2,100 -0.07(-1.11%)
Apr 26, 2019 5.915 5.980 5.850 5.875 500 +0.03(+0.43%)
Apr 25, 2019 5.850 5.850 5.850 5.850 800 +0.08(+1.39%)
Apr 24, 2019 5.875 5.875 5.770 5.770 1,000 +0.00(+0.00%)
Apr 23, 2019 5.875 5.875 5.770 5.770 1,000 +0.00(+0.00%)
Apr 18, 2019 5.875 5.875 5.770 5.770 1,100 -0.06(-1.03%)
Apr 17, 2019 5.830 5.830 5.830 1 +0.00(+0.00%)
Apr 16, 2019 5.900 5.900 5.830 5.830 17,900 +0.06(+1.04%)
Apr 15, 2019 5.770 5.770 5.770 5.770 2,600 +0.00(+0.00%)
Apr 12, 2019 5.780 5.780 5.770 5.770 13,700 -0.03(-0.52%)
Apr 11, 2019 5.900 5.900 5.800 5.800 5,600 -0.10(-1.69%)
Apr 10, 2019 5.810 5.900 5.810 5.900 1,100 +0.09(+1.55%)
Apr 09, 2019 5.900 5.900 5.810 5.810 1,500 -0.18(-3.01%)
Apr 05, 2019 5.990 5.990 5.990 0 +0.13(+2.22%)
Apr 04, 2019 5.990 5.990 5.700 5.860 11,368 -0.13(-2.17%)
Apr 03, 2019 5.800 5.990 5.800 5.990 10,000 +0.19(+3.28%)
Mar 29, 2019 5.800 5.800 5.800 0 +0.30(+5.45%)
Mar 28, 2019 5.500 5.500 5.500 5.500 2,674 +0.10(+1.85%)
Mar 26, 2019 5.400 5.400 5.400 0 -0.39(-6.74%)
Mar 21, 2019 5.790 5.790 5.790 0 +0.13(+2.30%)
Mar 18, 2019 5.660 5.660 5.660 0 -0.19(-3.25%)
Mar 15, 2019 5.850 5.850 5.850 5.850 100 +0.20(+3.54%)
Mar 14, 2019 5.650 5.650 5.650 5.650 500 +0.00(+0.00%)
Mar 13, 2019 5.650 5.650 5.650 5.650 2,493 -0.03(-0.53%)
Mar 12, 2019 5.650 5.680 5.650 5.680 43,960 -0.02(-0.35%)
Mar 11, 2019 5.850 5.850 5.600 5.700 17,100 +0.10(+1.79%)
Mar 08, 2019 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Mar 07, 2019 5.600 5.600 5.600 5.600 52,640 +0.00(+0.00%)
Mar 06, 2019 5.590 5.600 5.530 5.600 249,164 -0.10(-1.75%)
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.