Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oregon Bancorp Inc (OP: ORBN )

18.60 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 28, 2023 27.47 27.47 27.47 27.47 698 +0.11(+0.40%)
Apr 27, 2023 27.36 27.36 27.36 27.36 125 -0.09(-0.33%)
Apr 26, 2023 27.50 27.50 27.45 27.45 220 -0.11(-0.40%)
Apr 25, 2023 27.70 27.70 27.56 27.56 1,574 -0.22(-0.79%)
Apr 24, 2023 27.77 27.83 27.77 27.78 1,050 -0.22(-0.79%)
Apr 21, 2023 28.00 28.00 28.00 28.00 200 +0.00(+0.00%)
Apr 20, 2023 28.00 28.00 28.00 28.00 100 +0.25(+0.90%)
Apr 19, 2023 27.66 28.00 27.50 27.75 4,333 -0.75(-2.63%)
Apr 14, 2023 28.50 1 +0.40(+1.42%)
Apr 13, 2023 28.10 28.10 28.10 28.10 175 +0.03(+0.11%)
Apr 12, 2023 28.07 28.07 28.07 28.07 101 +0.00(+0.00%)
Apr 11, 2023 28.07 28.07 28.07 28.07 241 +0.01(+0.04%)
Apr 06, 2023 28.06 6 -0.84(-2.91%)
Apr 05, 2023 28.90 28.90 28.90 28.90 134 -0.25(-0.86%)
Apr 04, 2023 29.15 29.15 29.15 29.15 236 -0.85(-2.83%)
Apr 03, 2023 30.03 30.03 30.00 30.00 399 -0.50(-1.64%)
Mar 31, 2023 30.50 30.50 30.50 30.50 330 +1.40(+4.81%)
Mar 30, 2023 29.10 29.10 29.10 29.10 100 +0.06(+0.21%)
Mar 29, 2023 28.11 29.04 28.11 29.04 922 +0.93(+3.31%)
Mar 28, 2023 28.11 28.11 28.00 28.11 769 +0.11(+0.39%)
Mar 27, 2023 28.70 28.70 26.66 28.00 3,952 -0.60(-2.10%)
Mar 24, 2023 28.30 28.60 28.30 28.60 260 +0.35(+1.24%)
Mar 23, 2023 28.25 28.25 28.25 28.25 324 +0.00(+0.00%)
Mar 22, 2023 28.25 28.25 28.25 28.25 2,159 +0.15(+0.53%)
Mar 21, 2023 28.10 28.10 28.10 28.10 432 +0.10(+0.36%)
Mar 20, 2023 28.50 28.50 28.00 28.00 575 -0.40(-1.41%)
Mar 17, 2023 28.30 28.50 28.30 28.40 975 +0.40(+1.43%)
Mar 16, 2023 28.00 28.00 28.00 28.00 298 +1.43(+5.38%)
Mar 15, 2023 27.00 27.00 26.55 26.57 1,064 -1.43(-5.11%)
Mar 14, 2023 28.20 28.20 27.80 28.00 844 +0.01(+0.04%)
Mar 13, 2023 28.55 30.06 22.50 27.99 5,749 -2.07(-6.89%)
Mar 10, 2023 30.90 30.90 30.06 30.06 5,899 -1.24(-3.96%)
Mar 09, 2023 31.30 31.30 31.30 31.30 110 +0.00(+0.00%)
Mar 03, 2023 31.30 2 +0.50(+1.62%)
Mar 01, 2023 30.80 0 -0.06(-0.19%)
Feb 28, 2023 30.86 30.86 30.86 30.86 100 -0.14(-0.46%)
Feb 27, 2023 31.00 31.02 31.00 31.00 394 +0.00(+0.00%)
Feb 24, 2023 30.73 31.00 30.73 31.00 300 +0.30(+0.98%)
Feb 23, 2023 30.70 30.70 30.70 30.70 150 +0.04(+0.13%)
Feb 22, 2023 30.95 30.95 30.66 30.66 759 -0.34(-1.10%)
Feb 21, 2023 31.00 31.00 31.00 31.00 2,046 +0.44(+1.44%)
Feb 17, 2023 31.00 31.20 30.56 30.56 890 -0.44(-1.42%)
Feb 16, 2023 30.76 31.00 30.56 31.00 706 +0.24(+0.78%)
Feb 15, 2023 30.75 30.76 30.56 30.76 2,366 +0.01(+0.03%)
Feb 14, 2023 30.50 30.75 30.50 30.75 7,391 -0.20(-0.65%)
Feb 13, 2023 31.20 31.20 30.95 30.95 858 -0.25(-0.80%)
Feb 10, 2023 31.50 31.50 31.20 31.20 3,033 -0.30(-0.95%)
Feb 09, 2023 31.05 31.50 31.00 31.50 4,913 +0.45(+1.45%)
Feb 08, 2023 32.00 33.99 31.05 31.05 9,430 -0.45(-1.43%)
Feb 07, 2023 31.27 31.50 31.10 31.50 2,663 +0.00(+0.00%)
Feb 06, 2023 31.31 31.50 31.29 31.50 5,451 +0.19(+0.61%)
Feb 03, 2023 31.50 31.50 31.30 31.31 1,475 +0.06(+0.19%)
Feb 02, 2023 31.65 31.65 31.25 31.25 2,278 -0.40(-1.26%)
Feb 01, 2023 31.78 31.78 31.00 31.65 7,807 -0.35(-1.09%)
Jan 31, 2023 32.20 32.20 32.00 32.00 6,034 -0.75(-2.29%)
Jan 30, 2023 32.75 32.80 32.75 32.75 2,959 -0.05(-0.15%)
Jan 27, 2023 33.00 33.00 32.75 32.80 2,133 +0.00(+0.00%)
Jan 26, 2023 32.80 32.80 32.80 32.80 694 +0.05(+0.15%)
Jan 25, 2023 33.00 33.00 32.75 32.75 1,450 -0.25(-0.76%)
Jan 24, 2023 33.10 33.10 33.00 33.00 942 -0.55(-1.64%)
Jan 23, 2023 33.55 33.85 33.55 33.55 546 -0.44(-1.29%)
Jan 13, 2023 33.99 110 +0.09(+0.27%)
Jan 10, 2023 33.90 19 +0.00(+0.00%)
Jan 03, 2023 33.90 14 -0.10(-0.29%)
Dec 30, 2022 34.00 34.00 34.00 34.00 472 +0.00(+0.00%)
Dec 29, 2022 34.00 34.50 34.00 34.00 4,907 +0.82(+2.47%)
Dec 28, 2022 33.18 33.18 33.18 33.18 2,422 -0.77(-2.27%)
Dec 27, 2022 35.00 35.00 33.11 33.95 8,003 -0.05(-0.15%)
Dec 21, 2022 34.00 0 +0.00(+0.00%)
Dec 14, 2022 34.00 0 +0.00(+0.00%)
Dec 08, 2022 34.00 10 +0.00(+0.00%)
Dec 07, 2022 34.00 34.00 34.00 34.00 131 +0.00(+0.00%)
Dec 06, 2022 34.25 35.45 34.00 34.00 717 +0.73(+2.19%)
Dec 05, 2022 33.27 33.27 33.27 33.27 120 +0.02(+0.06%)
Dec 02, 2022 33.25 33.25 33.25 33.25 616 -1.75(-5.00%)
Nov 30, 2022 35.00 8 +3.10(+9.72%)
Nov 28, 2022 31.90 10 -0.10(-0.31%)
Nov 25, 2022 32.00 32.00 32.00 32.00 176 +0.00(+0.00%)
Nov 23, 2022 32.75 36.50 31.60 32.00 1,020 +0.00(+0.00%)
Nov 21, 2022 32.00 67 +0.00(+0.00%)
Nov 18, 2022 31.60 32.00 31.60 32.00 650 +0.45(+1.43%)
Nov 11, 2022 31.55 20 +0.00(+0.00%)
Nov 10, 2022 31.55 31.55 31.55 31.55 300 +0.00(+0.00%)
Nov 09, 2022 31.55 31.55 31.55 31.55 798 +0.00(+0.00%)
Nov 08, 2022 31.55 31.57 31.55 31.55 1,963 -1.00(-3.07%)
Nov 07, 2022 32.74 32.74 31.52 32.55 2,266 -0.19(-0.58%)
Nov 03, 2022 32.74 0 -0.13(-0.40%)
Nov 01, 2022 32.87 0 +0.22(+0.67%)
Oct 31, 2022 32.90 32.90 32.65 32.65 1,796 -0.98(-2.91%)
Oct 28, 2022 33.63 33.63 33.63 33.63 292 +1.62(+5.06%)
Oct 27, 2022 31.95 32.01 31.95 32.01 200 +0.01(+0.03%)
Oct 25, 2022 32.00 39 +0.26(+0.82%)
Oct 24, 2022 31.74 31.74 31.74 31.74 120 +0.43(+1.37%)
Oct 21, 2022 31.55 31.75 31.31 31.31 9,126 -0.70(-2.19%)
Oct 19, 2022 32.01 5 +0.01(+0.03%)
Oct 18, 2022 31.51 32.00 31.51 32.00 500 +0.50(+1.59%)
Oct 17, 2022 31.55 31.80 31.31 31.50 2,252 -0.05(-0.16%)
Oct 14, 2022 31.55 31.55 31.55 31.55 266 +0.00(+0.00%)
Oct 13, 2022 32.02 32.02 31.55 31.55 3,965 -0.47(-1.47%)
Oct 12, 2022 32.02 32.02 32.02 32.02 204 +0.00(+0.00%)
Oct 11, 2022 32.45 32.45 32.02 32.02 554 -0.77(-2.35%)
Oct 07, 2022 32.79 40 -0.33(-1.00%)
Oct 06, 2022 33.12 33.12 33.12 33.12 100 +0.12(+0.36%)
Oct 05, 2022 33.00 33.00 33.00 33.00 375 -0.12(-0.36%)
Oct 04, 2022 33.12 33.12 33.12 33.12 272 -0.13(-0.39%)
Oct 03, 2022 33.25 33.25 33.25 33.25 162 +0.01(+0.03%)
Sep 29, 2022 33.24 12 +0.35(+1.06%)
Sep 28, 2022 32.89 32.89 32.85 32.89 780 +0.00(+0.00%)
Sep 27, 2022 32.89 32.89 32.89 32.89 231 +0.00(+0.00%)
Sep 26, 2022 33.14 33.14 32.45 32.89 630 -0.27(-0.81%)
Sep 23, 2022 33.16 33.16 33.16 33.16 191 -0.83(-2.44%)
Sep 22, 2022 33.99 33.99 33.99 33.99 104 +0.99(+3.00%)
Sep 21, 2022 32.95 33.39 32.95 33.00 427 -0.39(-1.17%)
Sep 16, 2022 33.39 0 +1.39(+4.34%)
Sep 15, 2022 32.00 32.00 32.00 32.00 531 +0.00(+0.00%)
Sep 14, 2022 32.11 32.11 32.00 32.00 1,271 -0.11(-0.34%)
Sep 12, 2022 32.11 36 -0.21(-0.65%)
Sep 02, 2022 32.32 48 -0.02(-0.06%)
Aug 26, 2022 32.34 0 +0.00(+0.00%)
Aug 25, 2022 32.34 32.34 32.34 32.34 231 +0.00(+0.00%)
Aug 24, 2022 32.54 32.54 32.34 32.34 1,000 -0.06(-0.19%)
Aug 22, 2022 32.40 0 -3.10(-8.73%)
Aug 15, 2022 35.50 0 +0.00(+0.00%)
Aug 12, 2022 32.75 35.50 32.75 35.50 1,738 +3.75(+11.81%)
Aug 10, 2022 31.75 51 +0.36(+1.15%)
Aug 05, 2022 31.39 0 +0.00(+0.00%)
Aug 04, 2022 31.39 31.39 31.39 31.39 196 +0.00(+0.00%)
Aug 03, 2022 31.40 31.40 31.39 31.39 3,321 +0.24(+0.77%)
Jul 29, 2022 31.15 0 +0.05(+0.16%)
Jul 28, 2022 31.25 32.04 31.10 31.10 6,412 -0.40(-1.27%)
Jul 27, 2022 31.52 31.52 31.50 31.50 2,388 -0.01(-0.03%)
Jul 22, 2022 31.51 0 -0.49(-1.53%)
Jul 19, 2022 32.00 2 +0.75(+2.40%)
Jul 14, 2022 31.25 0 -3.00(-8.76%)
Jul 13, 2022 34.25 34.25 34.25 34.25 104 +1.26(+3.82%)
Jul 11, 2022 32.99 0 +1.99(+6.42%)
Jul 05, 2022 31.00 0 -0.45(-1.43%)
Jul 01, 2022 31.45 31.45 31.45 31.45 110 +0.00(+0.00%)
Jun 30, 2022 30.35 31.45 30.35 31.45 300 -0.04(-0.13%)
Jun 29, 2022 31.30 31.49 31.30 31.49 275 +0.99(+3.25%)
Jun 28, 2022 30.75 30.75 30.43 30.50 1,200 -0.25(-0.81%)
Jun 27, 2022 30.70 30.95 30.70 30.75 800 -0.28(-0.90%)
Jun 24, 2022 31.03 31.03 31.03 31.03 331 +0.73(+2.41%)
Jun 22, 2022 30.30 1 -0.10(-0.33%)
Jun 21, 2022 30.50 30.50 30.40 30.40 200 -0.10(-0.33%)
Jun 17, 2022 30.50 30.60 30.40 30.50 2,100 -0.25(-0.81%)
Jun 16, 2022 30.95 30.95 30.75 30.75 200 +0.25(+0.82%)
Jun 15, 2022 31.00 31.20 30.50 30.50 3,981 -0.50(-1.61%)
Jun 14, 2022 31.50 31.50 31.00 31.00 733 +0.00(+0.00%)
Jun 13, 2022 31.30 31.30 30.50 31.00 8,662 -0.75(-2.36%)
Jun 10, 2022 31.90 31.90 31.75 31.75 1,843 -0.25(-0.78%)
Jun 06, 2022 32.00 0 +0.25(+0.79%)
Jun 03, 2022 31.60 31.75 31.60 31.75 716 -0.25(-0.78%)
Jun 02, 2022 31.51 32.00 31.51 32.00 2,048 +0.69(+2.20%)
Jun 01, 2022 31.01 31.97 31.01 31.31 1,700 +0.46(+1.49%)
May 27, 2022 30.85 0 -0.94(-2.96%)
May 26, 2022 30.61 31.79 30.61 31.79 200 +0.79(+2.55%)
May 25, 2022 31.00 31.00 31.00 31.00 1,111 +0.00(+0.00%)
May 23, 2022 31.00 60 -0.99(-3.09%)
May 19, 2022 31.99 0 +0.71(+2.27%)
May 18, 2022 31.28 31.28 31.28 31.28 164 -1.72(-5.21%)
May 17, 2022 33.00 33.00 33.00 33.00 196 +0.82(+2.55%)
May 13, 2022 32.18 0 +0.19(+0.59%)
May 11, 2022 31.99 0 +0.27(+0.85%)
May 10, 2022 31.50 31.72 30.70 31.72 690 +0.62(+1.99%)
May 09, 2022 31.21 32.20 31.10 31.10 1,868 -1.10(-3.42%)
May 06, 2022 32.20 32.20 32.20 32.20 1,115 +0.20(+0.63%)
May 05, 2022 32.32 32.32 32.00 32.00 5,237 -1.48(-4.42%)
May 04, 2022 32.20 33.48 32.00 33.48 617 +1.48(+4.62%)
May 03, 2022 34.10 34.21 32.00 32.00 19,917 -2.10(-6.16%)
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.