Oregon Bancorp Inc (OP:ORBN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 125 | -0.14(-0.75%) |
| Apr 14, 2025 | 18.75 | 188 | +0.15(+0.81%) | |||
| Apr 10, 2025 | 18.60 | 0 | -0.55(-2.87%) | |||
| Apr 07, 2025 | 19.15 | 0 | -0.35(-1.79%) | |||
| Mar 25, 2025 | 19.50 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2025 | 19.50 | 0 | +0.20(+1.04%) | |||
| Mar 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 886 | +0.00(+0.00%) |
| Mar 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 160 | +0.20(+1.05%) |
| Mar 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 690 | -0.05(-0.26%) |
| Mar 12, 2025 | 19.15 | 0 | +0.05(+0.26%) | |||
| Mar 10, 2025 | 19.10 | 0 | -0.40(-2.05%) | |||
| Mar 07, 2025 | 19.50 | 19.50 | 19.45 | 19.50 | 4,200 | +0.01(+0.05%) |
| Mar 05, 2025 | 19.49 | 0 | +0.24(+1.25%) | |||
| Mar 04, 2025 | 19.10 | 19.25 | 19.10 | 19.25 | 1,955 | -0.25(-1.28%) |
| Feb 28, 2025 | 19.50 | 0 | -0.49(-2.45%) | |||
| Feb 26, 2025 | 19.99 | 0 | +0.49(+2.51%) | |||
| Feb 25, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 2,034 | -0.05(-0.26%) |
| Feb 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 200 | +0.05(+0.26%) |
| Feb 21, 2025 | 19.82 | 19.82 | 19.50 | 19.50 | 3,400 | -0.31(-1.56%) |
| Feb 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 100 | -0.19(-0.95%) |
| Feb 19, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 1,600 | -0.70(-3.38%) |
| Feb 12, 2025 | 20.70 | 0 | +0.55(+2.73%) | |||
| Feb 11, 2025 | 20.25 | 20.25 | 20.15 | 20.15 | 1,189 | -0.10(-0.49%) |
| Feb 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 531 | -0.15(-0.74%) |
| Feb 06, 2025 | 20.40 | 0 | -0.10(-0.49%) | |||
| Feb 05, 2025 | 20.97 | 20.97 | 20.50 | 20.50 | 1,450 | -0.50(-2.38%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.