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 (%)
Apr 29, 2015 10.75 10.75 10.75 0 +0.25(+2.38%)
Apr 28, 2015 10.50 10.50 10.50 10.50 100 -0.25(-2.33%)
Apr 24, 2015 10.75 10.75 10.75 0 +0.25(+2.38%)
Apr 15, 2015 10.50 10.50 10.50 0 -0.10(-0.94%)
Apr 10, 2015 10.60 10.60 10.60 0 +0.10(+0.95%)
Apr 08, 2015 10.50 10.50 10.50 0 -0.30(-2.78%)
Apr 06, 2015 10.80 10.80 10.80 72 +0.05(+0.47%)
Mar 31, 2015 10.75 10.75 10.75 0 +0.40(+3.86%)
Mar 26, 2015 10.35 10.35 10.35 0 -0.06(-0.58%)
Mar 16, 2015 10.41 10.41 10.41 0 +0.06(+0.58%)
Mar 12, 2015 10.35 10.35 10.35 0 -0.11(-1.05%)
Mar 10, 2015 10.46 10.46 10.46 0 +0.07(+0.67%)
Mar 06, 2015 10.39 10.39 10.39 0 +0.00(+0.00%)
Mar 04, 2015 10.39 10.39 10.39 0 -0.11(-1.05%)
Feb 27, 2015 10.50 10.50 10.50 0 +0.15(+1.45%)
Feb 25, 2015 10.35 10.35 10.35 10.35 1,025 +0.00(+0.00%)
Feb 23, 2015 10.35 10.35 10.35 90 +0.00(+0.00%)
Feb 20, 2015 10.45 10.45 10.30 10.35 2,613 -0.10(-0.96%)
Feb 11, 2015 10.45 10.45 10.45 0 +0.15(+1.46%)
Feb 04, 2015 10.30 10.30 10.30 0 -0.15(-1.44%)
Feb 03, 2015 10.45 10.45 10.45 10.45 100 +0.14(+1.36%)
Jan 21, 2015 10.31 10.31 10.31 0 +0.01(+0.10%)
Jan 16, 2015 10.30 10.30 10.30 50 -0.09(-0.87%)
Dec 31, 2014 10.39 10.39 10.39 0 -0.06(-0.57%)
Dec 29, 2014 10.45 10.45 10.45 0 +0.10(+0.97%)
Dec 22, 2014 10.35 10.35 10.35 0 -0.10(-0.96%)
Dec 04, 2014 10.45 10.45 10.45 0 +0.10(+0.97%)
Dec 03, 2014 10.30 10.35 10.30 10.35 5,100 +0.05(+0.49%)
Nov 14, 2014 10.30 10.30 10.30 0 +0.00(+0.00%)
Nov 11, 2014 10.30 10.30 10.30 0 -0.20(-1.90%)
Nov 05, 2014 10.50 10.50 10.50 1 +0.00(+0.00%)
Oct 30, 2014 10.50 10.50 10.50 0 -0.05(-0.47%)
Sep 30, 2014 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 29, 2014 10.55 10.55 10.55 10.55 400 -0.15(-1.40%)
Sep 19, 2014 10.70 10.70 10.70 0 +0.05(+0.47%)
Sep 18, 2014 10.70 10.70 10.65 10.65 2,850 +0.15(+1.43%)
Sep 17, 2014 10.50 10.50 10.50 10.50 2,096 -0.20(-1.87%)
Sep 16, 2014 10.70 10.70 10.70 10.70 900 +0.00(+0.00%)
Sep 15, 2014 10.50 10.70 10.50 10.70 2,260 +0.05(+0.47%)
Sep 08, 2014 10.65 10.65 10.65 0 +0.15(+1.43%)
Sep 05, 2014 10.50 10.55 10.50 10.50 900 -0.05(-0.47%)
Aug 27, 2014 10.55 10.55 10.55 0 +0.00(+0.00%)
Aug 20, 2014 10.55 10.55 10.55 0 +0.05(+0.48%)
Aug 19, 2014 10.50 10.50 10.50 10.50 607 +0.00(+0.00%)
Aug 15, 2014 10.50 10.50 10.50 0 -0.20(-1.87%)
Aug 06, 2014 10.70 10.70 10.70 0 +0.20(+1.90%)
Aug 04, 2014 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Aug 01, 2014 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Jul 31, 2014 10.50 10.50 10.50 10.50 221 +0.00(+0.00%)
Jul 29, 2014 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 28, 2014 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Jul 21, 2014 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 17, 2014 10.50 10.50 10.50 0 +0.00(+0.00%)
Jul 08, 2014 10.50 10.50 10.50 0 -0.49(-4.46%)
Jun 20, 2014 10.99 10.99 10.99 0 +0.29(+2.71%)
Jun 13, 2014 10.70 10.70 10.70 0 -0.01(-0.09%)
Jun 11, 2014 10.71 10.71 10.71 0 +0.00(+0.00%)
Jun 10, 2014 10.71 10.71 10.71 10.71 600 +0.00(+0.00%)
May 29, 2014 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
May 08, 2014 10.71 10.71 10.71 0 +0.01(+0.09%)
May 06, 2014 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
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.