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, 2016 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 28, 2016 12.50 12.50 12.50 12.50 178 +0.35(+2.88%)
Apr 27, 2016 12.05 12.15 12.05 12.15 764 +0.00(+0.00%)
Apr 26, 2016 11.65 12.15 11.65 12.15 2,511 +0.55(+4.74%)
Apr 25, 2016 11.60 11.60 11.60 11.60 100 +0.01(+0.09%)
Apr 19, 2016 11.59 11.59 11.59 0 +0.09(+0.78%)
Apr 06, 2016 11.50 11.50 11.50 0 +0.25(+2.22%)
Mar 14, 2016 11.25 11.25 11.25 0 +0.00(+0.00%)
Mar 08, 2016 11.25 11.25 11.25 2 -0.37(-3.18%)
Feb 16, 2016 11.62 11.62 11.62 77 +0.02(+0.17%)
Feb 12, 2016 11.60 11.60 11.60 0 +0.85(+7.91%)
Feb 11, 2016 10.75 10.75 10.75 10.75 1,525 +0.13(+1.22%)
Jan 29, 2016 10.62 10.62 10.62 0 -0.38(-3.45%)
Jan 06, 2016 11.00 11.00 11.00 0 -0.39(-3.42%)
Dec 21, 2015 11.39 11.39 11.39 0 +0.79(+7.45%)
Dec 17, 2015 10.60 10.60 10.60 0 +0.09(+0.86%)
Dec 15, 2015 10.51 10.51 10.51 0 -0.19(-1.78%)
Dec 08, 2015 10.70 10.70 10.70 0 +0.27(+2.59%)
Dec 07, 2015 10.43 10.43 10.43 10.43 2,200 +0.08(+0.77%)
Dec 02, 2015 10.35 10.35 10.35 0 -0.75(-6.76%)
Nov 13, 2015 11.10 11.10 11.10 0 -0.10(-0.89%)
Nov 06, 2015 11.20 11.20 11.20 1 -0.15(-1.32%)
Oct 27, 2015 11.35 11.35 11.35 0 +0.10(+0.89%)
Oct 20, 2015 11.25 11.25 11.25 0 +0.40(+3.69%)
Oct 14, 2015 10.85 10.85 10.85 0 +0.10(+0.93%)
Oct 13, 2015 10.75 10.75 10.70 10.75 24,228 -0.05(-0.46%)
Oct 08, 2015 10.80 10.80 10.80 0 +0.05(+0.47%)
Oct 06, 2015 10.75 10.75 10.75 0 +0.10(+0.94%)
Oct 02, 2015 10.65 10.65 10.65 0 -0.59(-5.25%)
Sep 23, 2015 11.24 11.24 11.24 0 +0.19(+1.72%)
Sep 22, 2015 11.27 11.27 11.05 11.05 1,019 -0.30(-2.64%)
Sep 21, 2015 11.32 11.35 11.32 11.35 4,050 +0.05(+0.44%)
Sep 18, 2015 11.30 11.30 11.05 11.30 1,664 +0.55(+5.12%)
Sep 15, 2015 10.75 10.75 10.75 0 +0.00(+0.00%)
Sep 09, 2015 10.75 10.75 10.75 0 +0.05(+0.47%)
Sep 04, 2015 10.70 10.70 10.70 0 -0.04(-0.37%)
Sep 01, 2015 10.74 10.74 10.74 0 +0.14(+1.32%)
Aug 31, 2015 10.60 10.60 10.60 10.60 1,294 -0.25(-2.30%)
Aug 14, 2015 10.85 10.85 10.85 0 -0.01(-0.09%)
Aug 13, 2015 10.86 10.86 10.86 10.86 400 +0.16(+1.50%)
Aug 12, 2015 10.70 10.70 10.70 10.70 750 +0.00(+0.00%)
Aug 10, 2015 10.70 10.70 10.70 0 -0.18(-1.65%)
Aug 06, 2015 10.88 10.88 10.88 0 -0.06(-0.55%)
Jul 30, 2015 10.94 10.94 10.94 0 +0.29(+2.72%)
Jul 29, 2015 10.65 10.65 10.65 10.65 201 +0.00(+0.00%)
Jul 27, 2015 10.65 10.65 10.65 0 -0.30(-2.74%)
Jul 22, 2015 10.95 10.95 10.95 0 +0.00(+0.00%)
Jul 21, 2015 10.65 10.95 10.65 10.95 250 +0.30(+2.82%)
Jul 01, 2015 10.65 10.65 10.65 0 -0.06(-0.56%)
Jun 25, 2015 10.71 10.71 10.71 0 -0.29(-2.64%)
Jun 22, 2015 11.00 11.00 11.00 0 +0.25(+2.33%)
Jun 18, 2015 10.75 10.75 10.75 0 -0.42(-3.76%)
Jun 10, 2015 11.17 11.17 11.17 0 -0.07(-0.62%)
Jun 05, 2015 11.24 11.24 11.24 0 +0.14(+1.26%)
Jun 03, 2015 11.10 11.10 11.10 0 +0.00(+0.00%)
Jun 02, 2015 11.10 11.10 11.10 11.10 750 +0.10(+0.91%)
Jun 01, 2015 11.00 11.05 11.00 11.00 4,299 +0.05(+0.46%)
May 29, 2015 10.95 10.95 10.95 10.95 700 -0.04(-0.36%)
May 26, 2015 10.99 10.99 10.99 0 -0.01(-0.09%)
May 22, 2015 11.00 11.00 11.00 0 +0.01(+0.09%)
May 21, 2015 10.98 10.99 10.98 10.99 745 +0.05(+0.46%)
May 20, 2015 10.94 10.94 10.94 10.94 500 +0.04(+0.37%)
May 18, 2015 10.90 10.90 10.90 0 -0.04(-0.37%)
May 14, 2015 10.94 10.94 10.94 1 +0.19(+1.77%)
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.