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, 2020 25.50 25.50 24.56 24.56 6,501 -0.94(-3.69%)
Apr 29, 2020 25.50 25.50 25.50 20 +0.00(+0.00%)
Apr 28, 2020 25.51 25.51 25.50 25.50 200 +0.50(+2.00%)
Apr 27, 2020 25.01 25.01 24.57 25.00 1,634 -0.50(-1.96%)
Apr 24, 2020 25.50 26.00 25.44 25.50 3,000 +0.50(+2.00%)
Apr 23, 2020 24.50 25.00 24.50 25.00 1,554 +0.75(+3.09%)
Apr 22, 2020 24.25 24.25 24.25 24.25 181 +0.25(+1.04%)
Apr 20, 2020 24.00 24.00 24.00 0 -1.01(-4.04%)
Apr 17, 2020 23.97 25.01 23.70 25.01 1,600 +0.04(+0.16%)
Apr 14, 2020 24.97 24.97 24.97 0 +0.00(+0.00%)
Apr 13, 2020 24.97 24.97 24.97 24.97 400 +0.00(+0.00%)
Apr 09, 2020 24.97 24.97 24.97 24.97 1,100 +0.47(+1.92%)
Apr 08, 2020 24.50 24.50 24.50 24.50 300 +0.50(+2.08%)
Apr 02, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 01, 2020 24.05 24.05 24.00 24.00 481 -0.05(-0.21%)
Mar 31, 2020 24.15 24.15 24.05 24.05 1,320 +0.00(+0.00%)
Mar 27, 2020 24.05 24.05 24.05 0 +0.03(+0.12%)
Mar 25, 2020 24.02 24.02 24.02 0 +0.00(+0.00%)
Mar 24, 2020 24.02 24.02 24.02 50 +0.00(+0.00%)
Mar 23, 2020 24.00 24.02 24.00 24.02 675 -0.98(-3.92%)
Mar 18, 2020 25.00 25.00 25.00 0 -1.00(-3.85%)
Mar 17, 2020 25.98 26.00 25.98 26.00 500 -0.25(-0.95%)
Mar 16, 2020 27.00 27.00 26.25 26.25 2,810 -0.85(-3.14%)
Mar 13, 2020 27.50 27.50 27.10 27.10 1,300 +0.09(+0.33%)
Mar 12, 2020 27.60 27.60 27.00 27.01 4,923 -0.56(-2.03%)
Mar 11, 2020 27.78 28.20 27.57 27.57 3,500 -0.43(-1.54%)
Mar 10, 2020 28.00 28.00 28.00 28.00 600 +0.80(+2.94%)
Mar 09, 2020 28.25 28.25 27.20 27.20 5,800 -1.25(-4.39%)
Mar 06, 2020 28.65 28.65 28.45 28.45 200 -0.55(-1.90%)
Mar 05, 2020 29.00 29.00 29.00 29.00 300 -1.00(-3.33%)
Mar 02, 2020 30.00 30.00 30.00 0 +1.00(+3.45%)
Feb 28, 2020 31.00 31.20 28.80 29.00 1,500 -2.00(-6.45%)
Feb 27, 2020 31.00 32.25 29.00 31.00 600 -1.50(-4.62%)
Feb 26, 2020 32.80 32.80 31.75 32.50 510 +0.75(+2.36%)
Feb 25, 2020 30.25 31.75 30.25 31.75 1,364 +1.25(+4.10%)
Feb 24, 2020 31.26 31.26 30.00 30.50 500 -1.00(-3.17%)
Feb 21, 2020 31.25 32.85 31.25 31.50 2,500 +0.25(+0.80%)
Feb 19, 2020 31.25 31.25 31.25 0 +0.00(+0.00%)
Feb 18, 2020 31.25 31.25 31.25 31.25 120 +1.00(+3.31%)
Feb 14, 2020 30.25 30.25 30.25 70 +0.00(+0.00%)
Feb 13, 2020 30.25 30.25 30.25 30.25 186 +0.00(+0.00%)
Feb 12, 2020 30.00 30.25 30.00 30.25 1,000 +0.25(+0.83%)
Feb 11, 2020 30.00 30.00 30.00 30.00 200 +0.45(+1.52%)
Feb 10, 2020 29.71 29.71 29.55 29.55 200 -0.45(-1.50%)
Feb 07, 2020 30.00 30.00 30.00 30.00 100 +0.30(+1.01%)
Feb 06, 2020 29.70 29.70 29.70 29.70 358 -0.25(-0.83%)
Feb 05, 2020 29.95 29.95 29.95 29.95 100 +0.45(+1.53%)
Feb 04, 2020 29.50 29.50 29.50 29.50 100 +0.00(+0.00%)
Jan 30, 2020 29.50 29.50 29.50 0 +0.00(+0.00%)
Jan 29, 2020 29.70 29.70 29.50 29.50 664 -0.41(-1.37%)
Jan 28, 2020 29.91 29.91 29.91 29.91 100 -0.07(-0.23%)
Jan 27, 2020 29.70 29.98 29.50 29.98 880 +0.28(+0.94%)
Jan 24, 2020 29.50 30.00 29.50 29.70 5,100 +0.70(+2.41%)
Jan 22, 2020 29.00 29.00 29.00 0 +0.30(+1.05%)
Jan 21, 2020 29.00 29.00 28.70 28.70 395 -0.30(-1.03%)
Jan 14, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Jan 13, 2020 29.00 29.00 29.00 29.00 193 +0.00(+0.00%)
Jan 10, 2020 29.00 29.00 29.00 29.00 400 +0.00(+0.00%)
Jan 09, 2020 29.30 29.30 29.00 29.00 1,571 -0.27(-0.92%)
Jan 08, 2020 28.85 29.27 28.85 29.27 603 -0.03(-0.10%)
Jan 07, 2020 29.30 29.30 29.30 29.30 100 +0.25(+0.86%)
Jan 03, 2020 29.05 29.05 29.05 0 +0.45(+1.57%)
Jan 02, 2020 29.55 29.55 28.60 28.60 1,475 -1.40(-4.67%)
Dec 31, 2019 29.30 30.00 29.30 30.00 1,900 +0.79(+2.70%)
Dec 30, 2019 29.21 29.21 29.21 29.21 207 +0.01(+0.03%)
Dec 27, 2019 29.20 29.20 29.20 29.20 700 -0.02(-0.07%)
Dec 26, 2019 29.22 29.22 29.22 29.22 200 -0.13(-0.44%)
Dec 23, 2019 29.35 29.35 29.35 0 +0.12(+0.43%)
Dec 20, 2019 29.20 29.35 29.20 29.23 1,500 +0.33(+1.12%)
Dec 19, 2019 28.90 28.90 28.90 28.90 505 -0.05(-0.17%)
Dec 18, 2019 28.95 28.95 28.95 28.95 210 +0.00(+0.00%)
Dec 17, 2019 28.85 28.95 28.85 28.95 850 +0.39(+1.37%)
Dec 16, 2019 28.95 28.95 28.56 28.56 787 -0.49(-1.69%)
Dec 13, 2019 29.25 29.25 29.05 29.05 700 +0.05(+0.17%)
Dec 11, 2019 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 10, 2019 29.25 29.25 29.00 29.00 600 +0.40(+1.40%)
Dec 09, 2019 28.65 28.65 28.60 28.60 345 -0.60(-2.05%)
Dec 06, 2019 29.20 29.20 29.20 29.20 100 +0.15(+0.52%)
Dec 04, 2019 29.05 29.05 29.05 0 +0.33(+1.14%)
Dec 03, 2019 28.72 28.72 28.72 28.72 100 +0.17(+0.60%)
Dec 02, 2019 28.55 28.55 28.55 28.55 100 +0.05(+0.18%)
Nov 29, 2019 28.50 28.50 28.50 28.50 100 +0.00(+0.00%)
Nov 27, 2019 28.50 28.50 28.49 28.50 1,000 -0.25(-0.87%)
Nov 26, 2019 29.00 29.00 28.75 28.75 1,860 +0.50(+1.77%)
Nov 22, 2019 28.25 28.25 28.25 0 +0.65(+2.36%)
Nov 20, 2019 27.60 27.60 27.60 0 -0.40(-1.43%)
Nov 19, 2019 28.00 28.00 28.00 28.00 800 -0.20(-0.71%)
Nov 15, 2019 28.20 28.20 28.20 0 +0.60(+2.17%)
Nov 12, 2019 27.60 27.60 27.60 0 -0.40(-1.43%)
Nov 11, 2019 28.00 28.00 28.00 28.00 225 +0.00(+0.00%)
Nov 08, 2019 29.00 29.00 28.00 28.00 1,700 -1.00(-3.45%)
Nov 07, 2019 29.00 29.00 29.00 29.00 4,450 +0.00(+0.00%)
Nov 06, 2019 29.00 29.00 29.00 29.00 2,900 +0.00(+0.00%)
Nov 05, 2019 29.00 29.00 29.00 29.00 500 +0.00(+0.00%)
Oct 31, 2019 29.00 29.00 29.00 0 +0.00(+0.00%)
Oct 30, 2019 29.00 29.00 29.00 29.00 275 +0.00(+0.00%)
Oct 29, 2019 28.50 29.00 28.30 29.00 9,216 +0.50(+1.75%)
Oct 25, 2019 28.50 28.50 28.50 0 +0.00(+0.00%)
Oct 24, 2019 28.50 28.50 28.50 28.50 225 +1.00(+3.64%)
Oct 23, 2019 27.50 27.50 27.50 27.50 1,005 +0.00(+0.00%)
Oct 22, 2019 27.50 27.70 27.50 27.50 1,200 +0.50(+1.85%)
Oct 21, 2019 27.20 27.20 27.00 27.00 650 -0.50(-1.82%)
Oct 18, 2019 26.00 27.50 26.00 27.50 3,800 +1.50(+5.77%)
Oct 16, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Oct 15, 2019 26.00 26.00 26.00 26.00 220 -1.00(-3.70%)
Oct 11, 2019 27.00 27.00 27.00 0 +1.50(+5.88%)
Oct 10, 2019 25.50 25.50 25.50 25.50 100 -1.00(-3.77%)
Oct 08, 2019 26.50 26.50 26.50 0 +0.00(+0.00%)
Oct 07, 2019 26.50 26.95 26.50 26.50 1,000 +0.75(+2.91%)
Oct 04, 2019 25.75 25.75 25.75 25.75 100 +0.18(+0.70%)
Oct 02, 2019 25.57 25.57 25.57 0 -1.17(-4.38%)
Sep 18, 2019 26.74 26.74 26.74 0 +0.00(+0.00%)
Sep 17, 2019 26.74 26.74 26.74 26.74 100 +0.49(+1.87%)
Sep 11, 2019 26.25 26.25 26.25 0 +0.20(+0.77%)
Sep 10, 2019 26.05 26.05 26.05 26.05 900 +0.05(+0.19%)
Sep 05, 2019 26.00 26.00 26.00 0 +0.50(+1.96%)
Sep 03, 2019 25.50 25.50 25.50 0 -0.50(-1.92%)
Aug 29, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Aug 28, 2019 26.00 26.00 26.00 26.00 1,500 +0.00(+0.00%)
Aug 27, 2019 25.97 26.00 25.97 26.00 1,255 +0.00(+0.00%)
Aug 23, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Aug 22, 2019 25.50 26.00 25.00 26.00 1,550 -0.10(-0.38%)
Aug 20, 2019 26.10 26.10 26.10 0 +0.62(+2.43%)
Aug 19, 2019 26.00 26.20 25.48 25.48 1,600 -0.52(-2.00%)
Aug 16, 2019 26.00 26.00 26.00 26.00 100 +1.74(+7.17%)
Aug 15, 2019 24.26 24.26 24.26 50 +0.00(+0.00%)
Aug 14, 2019 24.26 24.26 24.26 24.26 100 -1.24(-4.86%)
Aug 13, 2019 25.50 25.50 25.50 25.50 100 +0.00(+0.00%)
Aug 12, 2019 25.50 25.50 25.50 25.50 600 +0.50(+2.00%)
Aug 08, 2019 25.00 25.00 25.00 0 -1.00(-3.85%)
Aug 07, 2019 26.00 26.50 26.00 26.00 500 +0.00(+0.00%)
Aug 05, 2019 26.00 26.00 26.00 0 -0.50(-1.89%)
Aug 02, 2019 26.50 26.50 26.50 26.50 300 +0.00(+0.00%)
Aug 01, 2019 26.00 26.95 26.00 26.50 885 +0.50(+1.92%)
Jul 31, 2019 26.00 26.00 26.00 26.00 525 +1.00(+4.00%)
Jul 30, 2019 26.00 26.00 25.00 25.00 200 -1.00(-3.85%)
Jul 26, 2019 26.00 26.00 26.00 0 +0.50(+1.96%)
Jul 25, 2019 25.99 26.00 25.50 25.50 600 +1.00(+4.08%)
Jul 24, 2019 25.00 25.00 24.50 24.50 15,701 +0.00(+0.00%)
Jul 23, 2019 24.00 24.50 24.00 24.50 14,843 +0.00(+0.00%)
Jul 22, 2019 25.00 26.00 24.50 24.50 6,975 -0.50(-2.00%)
Jul 19, 2019 22.50 25.00 22.50 25.00 1,600 +3.00(+13.64%)
Jul 15, 2019 22.00 22.00 22.00 0 -0.10(-0.45%)
Jul 12, 2019 22.50 22.50 22.10 22.10 400 +0.10(+0.45%)
Jul 10, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 08, 2019 22.00 22.00 22.00 0 +0.55(+2.56%)
Jul 05, 2019 21.45 21.45 21.45 1 +0.00(+0.00%)
Jul 03, 2019 21.60 21.60 21.45 21.45 600 -0.15(-0.69%)
Jul 01, 2019 21.60 21.60 21.60 0 +0.00(+0.00%)
Jun 25, 2019 21.60 21.60 21.60 0 +0.00(+0.00%)
Jun 21, 2019 21.60 21.60 21.60 0 -0.90(-4.00%)
Jun 20, 2019 22.48 22.50 22.48 22.50 200 +0.98(+4.55%)
Jun 18, 2019 21.52 21.52 21.52 0 -0.33(-1.51%)
Jun 17, 2019 21.85 21.85 21.85 21.85 600 +0.35(+1.63%)
Jun 14, 2019 21.50 21.50 21.50 21.50 200 +0.00(+0.00%)
Jun 11, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 10, 2019 21.50 21.50 21.05 21.50 3,500 +0.00(+0.00%)
Jun 07, 2019 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Jun 04, 2019 21.50 21.50 21.50 0 -0.35(-1.60%)
May 31, 2019 21.85 21.85 21.85 0 +0.00(+0.00%)
May 29, 2019 21.85 21.85 21.85 0 +0.06(+0.27%)
May 28, 2019 21.79 21.79 21.79 25 +0.00(+0.00%)
May 24, 2019 21.48 21.83 21.48 21.79 1,100 +0.54(+2.55%)
May 23, 2019 21.25 21.25 21.25 21.25 300 +0.25(+1.19%)
May 22, 2019 21.05 21.05 21.00 21.00 600 -0.05(-0.24%)
May 20, 2019 21.05 21.05 21.05 0 +0.03(+0.14%)
May 17, 2019 21.50 21.50 21.02 21.02 300 -0.48(-2.23%)
May 16, 2019 21.25 21.50 21.25 21.50 400 +0.25(+1.18%)
May 15, 2019 21.25 21.25 21.25 21.25 100 +0.25(+1.19%)
May 13, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
May 06, 2019 21.00 21.00 21.00 0 -0.25(-1.18%)
May 03, 2019 21.25 21.25 21.25 21.25 6,100 +0.00(+0.00%)
May 02, 2019 21.25 21.25 21.25 21.25 815 +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.