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

Oregon Bancorp Inc (OP: ORBN )

18.75 -0.30 (-1.57%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 10, 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, 2024 18.75 10 -0.05(-0.27%)
Apr 29, 2024 18.92 18.92 18.80 18.80 943 -0.12(-0.63%)
Apr 24, 2024 18.92 0 -0.16(-0.84%)
Apr 22, 2024 19.08 1 +0.01(+0.05%)
Apr 19, 2024 19.07 19.07 19.07 19.07 100 +0.15(+0.79%)
Apr 15, 2024 18.92 0 +0.00(+0.00%)
Apr 12, 2024 18.92 18.92 18.92 18.92 200 +0.00(+0.00%)
Apr 09, 2024 18.92 4 -0.08(-0.42%)
Apr 05, 2024 19.00 0 +0.00(+0.00%)
Apr 04, 2024 19.69 19.69 19.00 19.00 2,932 +0.00(+0.00%)
Apr 03, 2024 19.40 19.40 19.00 19.00 5,362 -0.50(-2.56%)
Apr 02, 2024 19.50 19.50 19.40 19.50 800 -0.20(-1.02%)
Apr 01, 2024 19.75 19.75 19.70 19.70 953 +0.00(+0.00%)
Mar 28, 2024 19.70 19.70 19.70 19.70 100 -0.05(-0.25%)
Mar 27, 2024 20.00 20.00 19.75 19.75 1,330 -0.25(-1.25%)
Mar 26, 2024 20.00 20.00 20.00 20.00 148 +0.10(+0.50%)
Mar 25, 2024 19.90 19.90 19.90 19.90 1,402 +0.10(+0.51%)
Mar 22, 2024 19.80 19.80 19.80 19.80 250 -0.10(-0.50%)
Mar 21, 2024 19.90 19.90 19.90 19.90 102 +0.10(+0.51%)
Mar 18, 2024 19.80 0 +0.04(+0.20%)
Mar 15, 2024 19.77 19.77 19.76 19.76 300 +0.00(+0.00%)
Mar 14, 2024 19.82 19.82 19.76 19.76 300 -0.24(-1.20%)
Mar 13, 2024 20.01 20.35 20.00 20.00 1,400 -0.01(-0.05%)
Mar 12, 2024 20.01 20.35 20.01 20.01 1,358 +0.00(+0.00%)
Mar 11, 2024 20.01 20.01 20.01 20.01 225 +0.00(+0.00%)
Mar 07, 2024 20.01 0 -0.39(-1.91%)
Mar 06, 2024 20.05 20.40 20.05 20.40 1,666 +0.39(+1.95%)
Mar 05, 2024 20.01 20.01 20.01 20.01 500 -0.12(-0.62%)
Mar 04, 2024 20.25 20.25 20.01 20.13 800 +0.12(+0.62%)
Mar 01, 2024 20.80 20.80 20.01 20.01 3,618 -0.94(-4.49%)
Feb 29, 2024 20.95 20.95 20.95 20.95 500 -0.05(-0.24%)
Feb 16, 2024 21.00 95 +0.49(+2.39%)
Feb 14, 2024 20.51 25 -0.04(-0.19%)
Feb 12, 2024 20.55 50 +0.00(+0.00%)
Feb 08, 2024 20.55 18 +0.05(+0.24%)
Feb 07, 2024 21.80 21.80 20.50 20.50 920 -1.00(-4.65%)
Feb 06, 2024 21.92 21.92 21.50 21.50 410 -0.05(-0.23%)
Feb 05, 2024 21.80 22.00 21.55 21.55 501 -0.50(-2.27%)
Feb 02, 2024 22.15 22.15 22.05 22.05 400 -0.30(-1.34%)
Feb 01, 2024 22.41 22.41 22.35 22.35 500 -0.95(-4.08%)
Jan 29, 2024 23.30 0 +0.05(+0.22%)
Jan 26, 2024 23.30 23.30 23.25 23.25 1,200 +0.00(+0.00%)
Jan 25, 2024 23.30 23.30 23.25 23.25 300 +0.25(+1.09%)
Jan 24, 2024 23.00 23.00 23.00 23.00 150 +0.00(+0.00%)
Jan 22, 2024 23.00 1 -0.05(-0.22%)
Jan 19, 2024 23.05 23.05 23.05 23.05 300 -0.45(-1.91%)
Jan 18, 2024 23.50 23.50 23.50 23.50 164 +0.50(+2.17%)
Jan 17, 2024 23.01 23.01 23.00 23.00 512 +0.00(+0.00%)
Jan 16, 2024 23.00 24.90 23.00 23.00 442 -0.25(-1.09%)
Jan 12, 2024 24.09 26.53 23.01 23.25 789 +1.60(+7.39%)
Jan 10, 2024 21.65 3 +0.75(+3.61%)
Jan 08, 2024 20.90 0 +0.00(+0.00%)
Jan 05, 2024 20.95 21.25 20.90 20.90 1,300 +0.00(+0.00%)
Jan 03, 2024 20.90 0 -0.20(-0.95%)
Jan 02, 2024 21.11 21.11 21.09 21.10 2,050 +0.01(+0.05%)
Dec 29, 2023 21.09 21.09 21.09 21.09 115 -0.26(-1.22%)
Dec 26, 2023 21.35 0 +1.25(+6.22%)
Dec 22, 2023 21.25 21.25 20.10 20.10 400 -1.15(-5.41%)
Dec 20, 2023 21.25 0 +0.75(+3.66%)
Dec 19, 2023 20.50 21.25 20.50 20.50 2,389 +0.01(+0.05%)
Dec 18, 2023 20.49 20.49 20.49 20.49 121 -0.01(-0.05%)
Dec 14, 2023 20.50 0 +0.50(+2.50%)
Dec 13, 2023 19.80 20.00 19.80 20.00 594 +0.00(+0.00%)
Dec 11, 2023 20.00 13 +0.00(+0.00%)
Dec 06, 2023 20.00 0 +0.38(+1.94%)
Nov 30, 2023 19.62 0 +0.02(+0.10%)
Nov 29, 2023 19.75 20.49 19.60 19.60 850 -0.89(-4.34%)
Nov 28, 2023 20.50 20.50 19.80 20.49 690 -0.01(-0.05%)
Nov 22, 2023 20.50 0 +0.50(+2.50%)
Nov 21, 2023 20.00 20.00 20.00 20.00 543 +0.00(+0.00%)
Nov 20, 2023 20.00 20.00 19.60 20.00 3,477 -0.50(-2.44%)
Nov 17, 2023 20.50 20.50 20.50 20.50 950 +0.00(+0.00%)
Nov 16, 2023 20.50 20.50 20.40 20.50 1,746 +0.20(+0.99%)
Nov 15, 2023 20.50 20.50 20.30 20.30 1,026 +0.05(+0.25%)
Nov 14, 2023 20.27 20.27 20.25 20.25 1,057 +0.00(+0.00%)
Nov 13, 2023 20.25 20.25 20.00 20.25 500 +0.25(+1.25%)
Nov 10, 2023 20.00 20.00 20.00 20.00 1,287 +0.00(+0.00%)
Nov 09, 2023 20.00 20.50 20.00 20.00 1,718 +0.00(+0.00%)
Nov 08, 2023 20.10 20.50 20.00 20.00 745 -0.31(-1.53%)
Nov 01, 2023 20.31 0 +0.21(+1.04%)
Oct 30, 2023 20.10 8 -0.50(-2.43%)
Oct 27, 2023 21.20 21.20 20.60 20.60 1,821 -0.90(-4.19%)
Oct 26, 2023 22.30 22.30 21.00 21.50 10,314 -1.05(-4.66%)
Oct 23, 2023 22.55 0 +0.00(+0.00%)
Oct 18, 2023 22.55 101 +0.00(+0.00%)
Oct 17, 2023 22.55 22.55 22.55 22.55 101 -1.45(-6.04%)
Oct 12, 2023 24.00 24 +1.45(+6.43%)
Oct 11, 2023 23.00 23.71 22.55 22.55 1,300 -0.45(-1.96%)
Oct 10, 2023 23.27 23.27 22.55 23.00 404 +0.25(+1.10%)
Oct 06, 2023 22.75 0 -0.02(-0.09%)
Oct 04, 2023 22.77 0 -0.03(-0.13%)
Oct 03, 2023 23.00 23.00 22.80 22.80 3,636 -0.70(-2.98%)
Oct 02, 2023 23.50 23.50 23.50 23.50 100 +0.20(+0.86%)
Sep 26, 2023 23.30 15 -0.70(-2.92%)
Sep 20, 2023 24.00 10 +0.00(+0.00%)
Sep 15, 2023 24.00 6 +0.90(+3.90%)
Sep 13, 2023 23.10 20 -0.10(-0.43%)
Sep 11, 2023 23.20 50 +0.10(+0.43%)
Sep 08, 2023 23.10 23.10 23.10 23.10 230 -0.50(-2.12%)
Sep 07, 2023 23.10 23.60 23.10 23.60 750 +0.50(+2.16%)
Sep 05, 2023 23.10 12 -0.15(-0.65%)
Sep 01, 2023 23.25 23.50 23.25 23.25 1,070 -0.25(-1.06%)
Aug 31, 2023 23.50 23.50 23.50 23.50 400 +0.00(+0.00%)
Aug 30, 2023 23.50 23.50 23.50 23.50 400 -0.10(-0.42%)
Aug 29, 2023 23.60 23.60 23.60 23.60 465 +0.10(+0.43%)
Aug 28, 2023 23.60 23.60 23.50 23.50 3,857 -0.25(-1.05%)
Aug 24, 2023 23.75 0 -0.35(-1.45%)
Aug 23, 2023 24.25 24.25 24.00 24.10 3,614 -0.45(-1.83%)
Aug 17, 2023 24.55 10 -0.05(-0.20%)
Aug 15, 2023 24.60 11 +0.00(+0.00%)
Aug 10, 2023 24.60 0 +0.05(+0.20%)
Aug 09, 2023 24.55 24.55 24.55 24.55 100 -0.40(-1.60%)
Aug 07, 2023 24.95 38 +0.10(+0.40%)
Aug 03, 2023 24.85 5 -0.45(-1.78%)
Aug 01, 2023 25.30 10 +1.10(+4.55%)
Jul 27, 2023 24.20 0 -0.93(-3.68%)
Jul 25, 2023 25.12 10 -0.21(-0.85%)
Jul 24, 2023 25.50 25.50 25.34 25.34 477 -0.66(-2.54%)
Jul 21, 2023 26.00 26.00 26.00 26.00 380 +0.00(+0.00%)
Jul 18, 2023 26.00 101 +0.00(+0.00%)
Jul 17, 2023 25.00 26.00 25.00 26.00 1,061 +1.74(+7.17%)
Jul 12, 2023 24.26 0 -0.09(-0.37%)
Jul 10, 2023 24.35 0 -0.05(-0.20%)
Jul 07, 2023 24.51 24.61 24.40 24.40 500 -0.10(-0.41%)
Jul 03, 2023 24.50 0 -0.50(-2.00%)
Jun 29, 2023 25.00 45 +0.35(+1.42%)
Jun 26, 2023 24.65 0 +0.00(+0.00%)
Jun 23, 2023 24.00 24.65 24.00 24.65 6,211 +0.88(+3.70%)
Jun 22, 2023 24.39 24.39 23.77 23.77 5,192 -0.59(-2.42%)
Jun 21, 2023 24.40 24.40 24.36 24.36 800 -0.04(-0.16%)
Jun 09, 2023 24.40 0 +0.40(+1.67%)
Jun 08, 2023 24.00 24.00 24.00 24.00 175 +0.00(+0.00%)
Jun 07, 2023 23.25 24.90 23.25 24.00 10,968 -0.06(-0.25%)
Jun 06, 2023 23.76 24.06 23.73 24.06 6,505 +0.33(+1.39%)
Jun 02, 2023 23.73 5 -1.13(-4.55%)
May 31, 2023 24.86 0 -0.14(-0.56%)
May 26, 2023 25.00 0 +1.00(+4.17%)
May 25, 2023 23.85 24.00 23.70 24.00 1,640 +0.10(+0.42%)
May 22, 2023 23.90 55 +0.40(+1.70%)
May 19, 2023 23.50 23.50 23.50 23.50 200 +0.40(+1.73%)
May 18, 2023 23.25 23.25 23.10 23.10 1,608 +0.00(+0.00%)
May 17, 2023 23.23 23.25 23.10 23.10 1,100 -0.12(-0.52%)
May 16, 2023 23.22 23.22 23.22 23.22 301 -0.01(-0.06%)
May 12, 2023 23.23 0 -0.77(-3.19%)
May 11, 2023 24.53 24.75 24.00 24.00 2,538 -0.78(-3.15%)
May 10, 2023 25.00 25.00 24.78 24.78 685 -0.22(-0.88%)
May 08, 2023 25.00 0 +0.00(+0.00%)
May 05, 2023 24.25 25.00 24.25 25.00 3,155 +0.48(+1.94%)
May 04, 2023 26.11 26.75 24.00 24.52 9,885 -2.26(-8.42%)
May 03, 2023 26.78 26.78 26.78 26.78 597 -0.02(-0.07%)
May 02, 2023 27.36 27.36 26.80 26.80 1,055 -0.56(-2.05%)
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.