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 30, 2018 34.50 34.50 34.50 3 +0.00(+0.00%)
Apr 27, 2018 34.50 34.50 34.50 34.50 130 +1.50(+4.55%)
Apr 26, 2018 33.00 33.00 33.00 33.00 200 +0.05(+0.15%)
Apr 25, 2018 32.75 32.95 32.75 32.95 523 +0.25(+0.76%)
Apr 24, 2018 32.70 32.70 32.70 32.70 920 +0.20(+0.62%)
Apr 23, 2018 32.50 32.50 32.50 32.50 100 +0.00(+0.00%)
Apr 19, 2018 32.50 32.50 32.50 0 +1.00(+3.17%)
Apr 18, 2018 31.95 31.95 31.50 31.50 1,000 +0.10(+0.32%)
Apr 17, 2018 31.50 31.50 31.40 31.40 780 -0.11(-0.35%)
Apr 16, 2018 31.51 31.51 31.51 31.51 200 +0.06(+0.19%)
Apr 13, 2018 31.45 31.45 31.45 31.45 200 +0.05(+0.16%)
Apr 12, 2018 31.20 31.40 31.20 31.40 400 -0.60(-1.88%)
Apr 09, 2018 32.00 32.00 32.00 0 +0.60(+1.91%)
Apr 06, 2018 31.40 31.40 31.40 31.40 200 +0.00(+0.00%)
Apr 05, 2018 31.40 31.40 31.40 31.40 900 +0.00(+0.00%)
Apr 04, 2018 31.40 31.40 31.40 31.40 300 +0.00(+0.00%)
Apr 03, 2018 31.05 31.40 31.00 31.40 791 +0.30(+0.96%)
Apr 02, 2018 31.30 31.30 31.10 31.10 200 -0.90(-2.81%)
Mar 29, 2018 32.00 32.00 32.00 0 -0.95(-2.88%)
Mar 28, 2018 32.75 32.95 32.75 32.95 200 +1.95(+6.29%)
Mar 23, 2018 31.00 31.00 31.00 0 +0.24(+0.78%)
Mar 22, 2018 30.95 30.95 30.70 30.76 1,132 -0.24(-0.77%)
Mar 21, 2018 30.95 31.00 30.95 31.00 400 +0.44(+1.44%)
Mar 20, 2018 31.00 31.00 30.56 30.56 305 -0.24(-0.78%)
Mar 19, 2018 31.50 31.50 30.55 30.80 2,003 +0.00(+0.00%)
Mar 16, 2018 30.80 30.80 30.80 30.80 100 +0.70(+2.33%)
Mar 08, 2018 30.10 30.10 30.10 79 -0.31(-1.02%)
Mar 02, 2018 30.41 30.41 30.41 0 -0.09(-0.30%)
Feb 28, 2018 30.50 30.50 30.50 0 -1.50(-4.69%)
Feb 27, 2018 31.98 32.00 31.98 32.00 979 +0.02(+0.06%)
Feb 26, 2018 31.01 31.98 31.01 31.98 1,521 -2.01(-5.91%)
Feb 23, 2018 29.72 33.99 29.72 33.99 6,463 +3.19(+10.36%)
Feb 22, 2018 30.80 30.80 30.80 30.80 1,100 +0.55(+1.81%)
Feb 16, 2018 30.25 30.25 30.25 0 +0.56(+1.89%)
Feb 15, 2018 29.70 30.85 29.69 29.69 20,777 +0.00(+0.00%)
Feb 14, 2018 30.30 30.60 29.65 29.69 37,805 -0.61(-2.01%)
Feb 13, 2018 31.50 31.50 30.30 30.30 4,300 -0.80(-2.57%)
Feb 08, 2018 31.10 31.10 31.10 0 +0.10(+0.32%)
Feb 07, 2018 31.00 31.00 31.00 31.00 100 +0.20(+0.65%)
Feb 06, 2018 31.50 31.50 30.80 30.80 4,248 -0.20(-0.65%)
Feb 02, 2018 31.00 31.00 31.00 84 +0.00(+0.00%)
Feb 01, 2018 31.00 31.00 31.00 31.00 100 +0.20(+0.65%)
Jan 31, 2018 30.80 31.00 30.80 30.80 23,664 -0.20(-0.65%)
Jan 30, 2018 31.00 31.00 30.69 31.00 36,270 +0.00(+0.00%)
Jan 29, 2018 31.00 31.00 31.00 31.00 2,176 +0.25(+0.81%)
Jan 26, 2018 30.65 31.25 30.25 30.75 27,899 +0.10(+0.33%)
Jan 25, 2018 30.90 30.90 30.30 30.65 1,000 -0.35(-1.13%)
Jan 23, 2018 31.00 31.00 31.00 0 +0.50(+1.64%)
Jan 22, 2018 30.75 30.75 30.25 30.50 1,070 -0.55(-1.77%)
Jan 19, 2018 31.25 31.25 31.05 31.05 830 -0.20(-0.64%)
Jan 17, 2018 31.25 31.25 31.25 4 +0.24(+0.77%)
Jan 12, 2018 31.01 31.01 31.01 0 +0.01(+0.03%)
Jan 04, 2018 31.00 31.00 31.00 0 -3.00(-8.82%)
Jan 03, 2018 34.00 34.00 34.00 34.00 100 -1.00(-2.86%)
Dec 29, 2017 35.00 35.00 35.00 0 +1.65(+4.95%)
Dec 28, 2017 33.35 33.35 33.35 33.35 300 -0.44(-1.30%)
Dec 27, 2017 33.99 33.99 33.79 33.79 200 +0.29(+0.87%)
Dec 22, 2017 33.50 33.50 33.50 0 +0.00(+0.00%)
Dec 14, 2017 33.50 33.50 33.50 0 +2.00(+6.35%)
Dec 11, 2017 31.50 31.50 31.50 0 -1.00(-3.08%)
Dec 05, 2017 32.50 32.50 32.50 0 -1.49(-4.38%)
Nov 29, 2017 33.99 33.99 33.99 0 +1.49(+4.58%)
Nov 28, 2017 32.50 32.50 32.50 32.50 1,156 -0.50(-1.52%)
Nov 16, 2017 33.00 33.00 33.00 0 +0.50(+1.54%)
Nov 09, 2017 32.50 32.50 32.50 0 -1.45(-4.27%)
Nov 01, 2017 33.95 33.95 33.95 0 +2.60(+8.29%)
Oct 31, 2017 31.15 31.35 31.15 31.35 2,167 +0.20(+0.64%)
Oct 24, 2017 31.15 31.15 31.15 0 -0.20(-0.64%)
Oct 23, 2017 31.35 31.35 31.35 31.35 173 +0.10(+0.32%)
Oct 20, 2017 28.50 31.25 28.50 31.25 500 +1.90(+6.47%)
Oct 19, 2017 29.55 29.55 29.35 29.35 3,400 +1.68(+6.07%)
Oct 17, 2017 27.67 27.67 27.67 0 -1.33(-4.59%)
Oct 12, 2017 29.00 29.00 29.00 0 +1.00(+3.57%)
Oct 05, 2017 28.00 28.00 28.00 0 -0.55(-1.93%)
Oct 03, 2017 28.55 28.55 28.55 0 -0.45(-1.55%)
Oct 02, 2017 29.00 29.00 29.00 29.00 202 +0.00(+0.00%)
Sep 27, 2017 29.00 29.00 29.00 100 +1.00(+3.57%)
Sep 19, 2017 28.00 28.00 28.00 0 +1.49(+5.62%)
Sep 13, 2017 26.51 26.51 26.51 0 -2.49(-8.59%)
Sep 12, 2017 27.00 29.00 27.00 29.00 400 +2.00(+7.41%)
Sep 11, 2017 26.50 27.00 26.50 27.00 1,387 +0.50(+1.88%)
Sep 08, 2017 27.00 27.00 26.50 26.50 907 -0.49(-1.81%)
Sep 07, 2017 24.50 26.99 24.38 26.99 3,300 +2.84(+11.76%)
Sep 06, 2017 23.70 24.15 23.70 24.15 2,964 +0.25(+1.05%)
Aug 31, 2017 23.90 23.90 23.90 0 +0.00(+0.00%)
Aug 21, 2017 23.90 23.90 23.90 0 +0.55(+2.36%)
Aug 17, 2017 23.35 23.35 23.35 0 -0.55(-2.30%)
Aug 03, 2017 23.90 23.90 23.90 25 +0.00(+0.00%)
Jul 31, 2017 23.90 23.90 23.90 0 +0.60(+2.58%)
Jul 27, 2017 23.30 23.30 23.30 0 -0.10(-0.43%)
Jul 25, 2017 23.40 23.40 23.40 46 -0.50(-2.09%)
Jul 24, 2017 24.20 24.20 23.90 23.90 500 -0.30(-1.24%)
Jul 21, 2017 24.20 24.20 24.20 24.20 329 -0.05(-0.21%)
Jul 20, 2017 21.85 24.25 21.85 24.25 1,554 +2.05(+9.23%)
Jul 19, 2017 21.95 22.20 21.95 22.20 950 +0.25(+1.14%)
Jul 11, 2017 21.95 21.95 21.95 7 +0.20(+0.92%)
Jul 05, 2017 21.75 21.75 21.75 0 -0.25(-1.14%)
Jul 03, 2017 22.00 22.00 22.00 22.00 500 -0.20(-0.90%)
Jun 30, 2017 21.70 22.20 21.70 22.20 2,372 +0.45(+2.07%)
Jun 29, 2017 21.75 21.75 21.75 21.75 200 +0.10(+0.46%)
Jun 28, 2017 21.75 21.90 21.65 21.65 1,349 -0.10(-0.46%)
Jun 26, 2017 21.75 21.75 21.75 0 -0.25(-1.14%)
Jun 22, 2017 22.00 22.00 22.00 0 +0.20(+0.92%)
Jun 20, 2017 21.80 21.80 21.80 0 -0.20(-0.91%)
Jun 19, 2017 22.00 22.00 22.00 22.00 200 -0.25(-1.12%)
Jun 16, 2017 22.25 22.25 22.25 22.25 300 +0.24(+1.09%)
Jun 15, 2017 22.25 22.25 22.01 22.01 301 -0.49(-2.18%)
Jun 14, 2017 22.50 22.50 22.50 22.50 162 +0.00(+0.00%)
Jun 12, 2017 22.50 22.50 22.50 0 +0.00(+0.00%)
Jun 09, 2017 22.50 22.50 22.50 22.50 200 -0.25(-1.10%)
Jun 08, 2017 22.75 22.75 22.75 22.75 100 +0.45(+2.02%)
Jun 06, 2017 22.30 22.30 22.30 0 +0.30(+1.36%)
Jun 05, 2017 22.00 22.00 22.00 22.00 200 -0.25(-1.12%)
Jun 02, 2017 22.25 22.25 22.25 22.25 200 +0.25(+1.14%)
Jun 01, 2017 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
May 31, 2017 22.25 22.25 22.00 22.00 300 +0.00(+0.00%)
May 22, 2017 22.00 22.00 22.00 0 -0.50(-2.22%)
May 19, 2017 22.50 22.50 22.50 22.50 800 +0.50(+2.27%)
May 18, 2017 22.50 22.50 22.00 22.00 4,100 -1.00(-4.35%)
May 17, 2017 22.99 23.00 22.99 23.00 1,344 +0.50(+2.22%)
May 04, 2017 22.50 22.50 22.50 0 +0.00(+0.00%)
May 03, 2017 22.50 22.50 22.50 22.50 100 -0.45(-1.96%)
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.