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 (%)
May 23, 2024 18.01 50 -0.59(-3.17%)
May 22, 2024 18.95 18.95 18.60 18.60 1,200 +0.00(+0.00%)
May 20, 2024 18.60 0 -0.15(-0.80%)
May 16, 2024 18.75 0 +0.00(+0.00%)
May 15, 2024 18.75 18.76 18.75 18.75 1,005 +0.00(+0.00%)
May 14, 2024 18.75 18.75 18.75 18.75 325 +0.00(+0.00%)
May 10, 2024 18.75 0 -0.30(-1.57%)
May 06, 2024 19.05 0 +0.30(+1.60%)
May 02, 2024 18.75 0 +0.00(+0.00%)
Apr 30, 2024 18.75 10 -0.05(-0.27%)
Apr 29, 2024 18.92 18.92 18.80 18.80 943 -0.12(-0.63%)
Apr 24, 2024 18.92 0 -0.16(-0.84%)
Apr 22, 2024 19.08 1 +0.01(+0.05%)
Apr 19, 2024 19.07 19.07 19.07 19.07 100 +0.15(+0.79%)
Apr 15, 2024 18.92 0 +0.00(+0.00%)
Apr 12, 2024 18.92 18.92 18.92 18.92 200 +0.00(+0.00%)
Apr 09, 2024 18.92 4 -0.08(-0.42%)
Apr 05, 2024 19.00 0 +0.00(+0.00%)
Apr 04, 2024 19.69 19.69 19.00 19.00 2,932 +0.00(+0.00%)
Apr 03, 2024 19.40 19.40 19.00 19.00 5,362 -0.50(-2.56%)
Apr 02, 2024 19.50 19.50 19.40 19.50 800 -0.20(-1.02%)
Apr 01, 2024 19.75 19.75 19.70 19.70 953 +0.00(+0.00%)
Mar 28, 2024 19.70 19.70 19.70 19.70 100 -0.05(-0.25%)
Mar 27, 2024 20.00 20.00 19.75 19.75 1,330 -0.25(-1.25%)
Mar 26, 2024 20.00 20.00 20.00 20.00 148 +0.10(+0.50%)
Mar 25, 2024 19.90 19.90 19.90 19.90 1,402 +0.10(+0.51%)
Mar 22, 2024 19.80 19.80 19.80 19.80 250 -0.10(-0.50%)
Mar 21, 2024 19.90 19.90 19.90 19.90 102 +0.10(+0.51%)
Mar 18, 2024 19.80 0 +0.04(+0.20%)
Mar 15, 2024 19.77 19.77 19.76 19.76 300 +0.00(+0.00%)
Mar 14, 2024 19.82 19.82 19.76 19.76 300 -0.24(-1.20%)
Mar 13, 2024 20.01 20.35 20.00 20.00 1,400 -0.01(-0.05%)
Mar 12, 2024 20.01 20.35 20.01 20.01 1,358 +0.00(+0.00%)
Mar 11, 2024 20.01 20.01 20.01 20.01 225 +0.00(+0.00%)
Mar 07, 2024 20.01 0 -0.39(-1.91%)
Mar 06, 2024 20.05 20.40 20.05 20.40 1,666 +0.39(+1.95%)
Mar 05, 2024 20.01 20.01 20.01 20.01 500 -0.12(-0.62%)
Mar 04, 2024 20.25 20.25 20.01 20.13 800 +0.12(+0.62%)
Mar 01, 2024 20.80 20.80 20.01 20.01 3,618 -0.94(-4.49%)
Feb 29, 2024 20.95 20.95 20.95 20.95 500 -0.05(-0.24%)
Feb 16, 2024 21.00 95 +0.49(+2.39%)
Feb 14, 2024 20.51 25 -0.04(-0.19%)
Feb 12, 2024 20.55 50 +0.00(+0.00%)
Feb 08, 2024 20.55 18 +0.05(+0.24%)
Feb 07, 2024 21.80 21.80 20.50 20.50 920 -1.00(-4.65%)
Feb 06, 2024 21.92 21.92 21.50 21.50 410 -0.05(-0.23%)
Feb 05, 2024 21.80 22.00 21.55 21.55 501 -0.50(-2.27%)
Feb 02, 2024 22.15 22.15 22.05 22.05 400 -0.30(-1.34%)
Feb 01, 2024 22.41 22.41 22.35 22.35 500 -0.95(-4.08%)
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%)
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.