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

Oregon Bancorp Inc (OP: ORBN )

18.01 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 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 (%)
Jan 29, 2024 23.30 0 +0.05(+0.22%)
Jan 26, 2024 23.30 23.30 23.25 23.25 1,200 +0.00(+0.00%)
Jan 25, 2024 23.30 23.30 23.25 23.25 300 +0.25(+1.09%)
Jan 24, 2024 23.00 23.00 23.00 23.00 150 +0.00(+0.00%)
Jan 22, 2024 23.00 1 -0.05(-0.22%)
Jan 19, 2024 23.05 23.05 23.05 23.05 300 -0.45(-1.91%)
Jan 18, 2024 23.50 23.50 23.50 23.50 164 +0.50(+2.17%)
Jan 17, 2024 23.01 23.01 23.00 23.00 512 +0.00(+0.00%)
Jan 16, 2024 23.00 24.90 23.00 23.00 442 -0.25(-1.09%)
Jan 12, 2024 24.09 26.53 23.01 23.25 789 +1.60(+7.39%)
Jan 10, 2024 21.65 3 +0.75(+3.61%)
Jan 08, 2024 20.90 0 +0.00(+0.00%)
Jan 05, 2024 20.95 21.25 20.90 20.90 1,300 +0.00(+0.00%)
Jan 03, 2024 20.90 0 -0.20(-0.95%)
Jan 02, 2024 21.11 21.11 21.09 21.10 2,050 +0.01(+0.05%)
Dec 29, 2023 21.09 21.09 21.09 21.09 115 -0.26(-1.22%)
Dec 26, 2023 21.35 0 +1.25(+6.22%)
Dec 22, 2023 21.25 21.25 20.10 20.10 400 -1.15(-5.41%)
Dec 20, 2023 21.25 0 +0.75(+3.66%)
Dec 19, 2023 20.50 21.25 20.50 20.50 2,389 +0.01(+0.05%)
Dec 18, 2023 20.49 20.49 20.49 20.49 121 -0.01(-0.05%)
Dec 14, 2023 20.50 0 +0.50(+2.50%)
Dec 13, 2023 19.80 20.00 19.80 20.00 594 +0.00(+0.00%)
Dec 11, 2023 20.00 13 +0.00(+0.00%)
Dec 06, 2023 20.00 0 +0.38(+1.94%)
Nov 30, 2023 19.62 0 +0.02(+0.10%)
Nov 29, 2023 19.75 20.49 19.60 19.60 850 -0.89(-4.34%)
Nov 28, 2023 20.50 20.50 19.80 20.49 690 -0.01(-0.05%)
Nov 22, 2023 20.50 0 +0.50(+2.50%)
Nov 21, 2023 20.00 20.00 20.00 20.00 543 +0.00(+0.00%)
Nov 20, 2023 20.00 20.00 19.60 20.00 3,477 -0.50(-2.44%)
Nov 17, 2023 20.50 20.50 20.50 20.50 950 +0.00(+0.00%)
Nov 16, 2023 20.50 20.50 20.40 20.50 1,746 +0.20(+0.99%)
Nov 15, 2023 20.50 20.50 20.30 20.30 1,026 +0.05(+0.25%)
Nov 14, 2023 20.27 20.27 20.25 20.25 1,057 +0.00(+0.00%)
Nov 13, 2023 20.25 20.25 20.00 20.25 500 +0.25(+1.25%)
Nov 10, 2023 20.00 20.00 20.00 20.00 1,287 +0.00(+0.00%)
Nov 09, 2023 20.00 20.50 20.00 20.00 1,718 +0.00(+0.00%)
Nov 08, 2023 20.10 20.50 20.00 20.00 745 -0.31(-1.53%)
Nov 01, 2023 20.31 0 +0.21(+1.04%)
Oct 30, 2023 20.10 8 -0.50(-2.43%)
Oct 27, 2023 21.20 21.20 20.60 20.60 1,821 -0.90(-4.19%)
Oct 26, 2023 22.30 22.30 21.00 21.50 10,314 -1.05(-4.66%)
Oct 23, 2023 22.55 0 +0.00(+0.00%)
Oct 18, 2023 22.55 101 +0.00(+0.00%)
Oct 17, 2023 22.55 22.55 22.55 22.55 101 -1.45(-6.04%)
Oct 12, 2023 24.00 24 +1.45(+6.43%)
Oct 11, 2023 23.00 23.71 22.55 22.55 1,300 -0.45(-1.96%)
Oct 10, 2023 23.27 23.27 22.55 23.00 404 +0.25(+1.10%)
Oct 06, 2023 22.75 0 -0.02(-0.09%)
Oct 04, 2023 22.77 0 -0.03(-0.13%)
Oct 03, 2023 23.00 23.00 22.80 22.80 3,636 -0.70(-2.98%)
Oct 02, 2023 23.50 23.50 23.50 23.50 100 +0.20(+0.86%)
Sep 26, 2023 23.30 15 -0.70(-2.92%)
Sep 20, 2023 24.00 10 +0.00(+0.00%)
Sep 15, 2023 24.00 6 +0.90(+3.90%)
Sep 13, 2023 23.10 20 -0.10(-0.43%)
Sep 11, 2023 23.20 50 +0.10(+0.43%)
Sep 08, 2023 23.10 23.10 23.10 23.10 230 -0.50(-2.12%)
Sep 07, 2023 23.10 23.60 23.10 23.60 750 +0.50(+2.16%)
Sep 05, 2023 23.10 12 -0.15(-0.65%)
Sep 01, 2023 23.25 23.50 23.25 23.25 1,070 -0.25(-1.06%)
Aug 31, 2023 23.50 23.50 23.50 23.50 400 +0.00(+0.00%)
Aug 30, 2023 23.50 23.50 23.50 23.50 400 -0.10(-0.42%)
Aug 29, 2023 23.60 23.60 23.60 23.60 465 +0.10(+0.43%)
Aug 28, 2023 23.60 23.60 23.50 23.50 3,857 -0.25(-1.05%)
Aug 24, 2023 23.75 0 -0.35(-1.45%)
Aug 23, 2023 24.25 24.25 24.00 24.10 3,614 -0.45(-1.83%)
Aug 17, 2023 24.55 10 -0.05(-0.20%)
Aug 15, 2023 24.60 11 +0.00(+0.00%)
Aug 10, 2023 24.60 0 +0.05(+0.20%)
Aug 09, 2023 24.55 24.55 24.55 24.55 100 -0.40(-1.60%)
Aug 07, 2023 24.95 38 +0.10(+0.40%)
Aug 03, 2023 24.85 5 -0.45(-1.78%)
Aug 01, 2023 25.30 10 +1.10(+4.55%)
Jul 27, 2023 24.20 0 -0.93(-3.68%)
Jul 25, 2023 25.12 10 -0.21(-0.85%)
Jul 24, 2023 25.50 25.50 25.34 25.34 477 -0.66(-2.54%)
Jul 21, 2023 26.00 26.00 26.00 26.00 380 +0.00(+0.00%)
Jul 18, 2023 26.00 101 +0.00(+0.00%)
Jul 17, 2023 25.00 26.00 25.00 26.00 1,061 +1.74(+7.17%)
Jul 12, 2023 24.26 0 -0.09(-0.37%)
Jul 10, 2023 24.35 0 -0.05(-0.20%)
Jul 07, 2023 24.51 24.61 24.40 24.40 500 -0.10(-0.41%)
Jul 03, 2023 24.50 0 -0.50(-2.00%)
Jun 29, 2023 25.00 45 +0.35(+1.42%)
Jun 26, 2023 24.65 0 +0.00(+0.00%)
Jun 23, 2023 24.00 24.65 24.00 24.65 6,211 +0.88(+3.70%)
Jun 22, 2023 24.39 24.39 23.77 23.77 5,192 -0.59(-2.42%)
Jun 21, 2023 24.40 24.40 24.36 24.36 800 -0.04(-0.16%)
Jun 09, 2023 24.40 0 -0.60(-2.40%)
May 08, 2023 25.00 25.00 25.00 25.00 611 +0.00(+0.00%)
May 05, 2023 24.25 25.00 24.25 25.00 3,155 +0.48(+1.94%)
May 04, 2023 26.11 26.75 24.00 24.52 9,885 -2.26(-8.42%)
May 03, 2023 26.78 26.78 26.78 26.78 597 -0.02(-0.07%)
May 02, 2023 27.36 27.36 26.80 26.80 1,055 -0.56(-2.05%)
May 01, 2023 27.47 27.47 27.36 27.36 724 -0.11(-0.40%)
Apr 28, 2023 27.47 27.47 27.47 27.47 698 +0.11(+0.40%)
Apr 27, 2023 27.36 27.36 27.36 27.36 125 -0.09(-0.33%)
Apr 26, 2023 27.50 27.50 27.45 27.45 220 -0.11(-0.40%)
Apr 25, 2023 27.70 27.70 27.56 27.56 1,574 -0.22(-0.79%)
Apr 24, 2023 27.77 27.83 27.77 27.78 1,050 -0.22(-0.79%)
Apr 21, 2023 28.00 28.00 28.00 28.00 200 +0.00(+0.00%)
Apr 20, 2023 28.00 28.00 28.00 28.00 100 +0.25(+0.90%)
Apr 19, 2023 27.66 28.00 27.50 27.75 4,333 -0.75(-2.63%)
Apr 14, 2023 28.50 1 +0.40(+1.42%)
Apr 13, 2023 28.10 28.10 28.10 28.10 175 +0.03(+0.11%)
Apr 12, 2023 28.07 28.07 28.07 28.07 101 +0.00(+0.00%)
Apr 11, 2023 28.07 28.07 28.07 28.07 241 +0.01(+0.04%)
Apr 06, 2023 28.06 6 -0.84(-2.91%)
Apr 05, 2023 28.90 28.90 28.90 28.90 134 -0.25(-0.86%)
Apr 04, 2023 29.15 29.15 29.15 29.15 236 -0.85(-2.83%)
Apr 03, 2023 30.03 30.03 30.00 30.00 399 -0.50(-1.64%)
Mar 31, 2023 30.50 30.50 30.50 30.50 330 +1.40(+4.81%)
Mar 30, 2023 29.10 29.10 29.10 29.10 100 +0.06(+0.21%)
Mar 29, 2023 28.11 29.04 28.11 29.04 922 +0.93(+3.31%)
Mar 28, 2023 28.11 28.11 28.00 28.11 769 +0.11(+0.39%)
Mar 27, 2023 28.70 28.70 26.66 28.00 3,952 -0.60(-2.10%)
Mar 24, 2023 28.30 28.60 28.30 28.60 260 +0.35(+1.24%)
Mar 23, 2023 28.25 28.25 28.25 28.25 324 +0.00(+0.00%)
Mar 22, 2023 28.25 28.25 28.25 28.25 2,159 +0.15(+0.53%)
Mar 21, 2023 28.10 28.10 28.10 28.10 432 +0.10(+0.36%)
Mar 20, 2023 28.50 28.50 28.00 28.00 575 -0.40(-1.41%)
Mar 17, 2023 28.30 28.50 28.30 28.40 975 +0.40(+1.43%)
Mar 16, 2023 28.00 28.00 28.00 28.00 298 +1.43(+5.38%)
Mar 15, 2023 27.00 27.00 26.55 26.57 1,064 -1.43(-5.11%)
Mar 14, 2023 28.20 28.20 27.80 28.00 844 +0.01(+0.04%)
Mar 13, 2023 28.55 30.06 22.50 27.99 5,749 -2.07(-6.89%)
Mar 10, 2023 30.90 30.90 30.06 30.06 5,899 -1.24(-3.96%)
Mar 09, 2023 31.30 31.30 31.30 31.30 110 +0.00(+0.00%)
Mar 03, 2023 31.30 2 +0.50(+1.62%)
Mar 01, 2023 30.80 0 -0.06(-0.19%)
Feb 28, 2023 30.86 30.86 30.86 30.86 100 -0.14(-0.46%)
Feb 27, 2023 31.00 31.02 31.00 31.00 394 +0.00(+0.00%)
Feb 24, 2023 30.73 31.00 30.73 31.00 300 +0.30(+0.98%)
Feb 23, 2023 30.70 30.70 30.70 30.70 150 +0.04(+0.13%)
Feb 22, 2023 30.95 30.95 30.66 30.66 759 -0.34(-1.10%)
Feb 21, 2023 31.00 31.00 31.00 31.00 2,046 +0.44(+1.44%)
Feb 17, 2023 31.00 31.20 30.56 30.56 890 -0.44(-1.42%)
Feb 16, 2023 30.76 31.00 30.56 31.00 706 +0.24(+0.78%)
Feb 15, 2023 30.75 30.76 30.56 30.76 2,366 +0.01(+0.03%)
Feb 14, 2023 30.50 30.75 30.50 30.75 7,391 -0.20(-0.65%)
Feb 13, 2023 31.20 31.20 30.95 30.95 858 -0.25(-0.80%)
Feb 10, 2023 31.50 31.50 31.20 31.20 3,033 -0.30(-0.95%)
Feb 09, 2023 31.05 31.50 31.00 31.50 4,913 +0.45(+1.45%)
Feb 08, 2023 32.00 33.99 31.05 31.05 9,430 -0.45(-1.43%)
Feb 07, 2023 31.27 31.50 31.10 31.50 2,663 +0.00(+0.00%)
Feb 06, 2023 31.31 31.50 31.29 31.50 5,451 +0.19(+0.61%)
Feb 03, 2023 31.50 31.50 31.30 31.31 1,475 +0.06(+0.19%)
Feb 02, 2023 31.65 31.65 31.25 31.25 2,278 -0.40(-1.26%)
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.