Oregon Pacific Bancp (OP: ORPB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.715 | 7.720 | 7.700 | 7.700 | 14,300 | +0.00(+0.00%) |
| Nov 21, 2024 | 7.680 | 7.700 | 7.680 | 7.700 | 11,700 | +0.00(+0.00%) |
| Nov 20, 2024 | 7.880 | 7.990 | 7.520 | 7.700 | 5,715 | -0.30(-3.75%) |
| Nov 19, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
| Nov 18, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.10(-1.23%) |
| Nov 13, 2024 | 8.100 | 0 | +0.00(+0.00%) | |||
| Nov 12, 2024 | 8.080 | 8.100 | 7.980 | 8.100 | 1,265 | +0.10(+1.25%) |
| Nov 11, 2024 | 7.850 | 8.000 | 7.460 | 8.000 | 4,023 | +0.15(+1.91%) |
| Nov 08, 2024 | 7.880 | 7.880 | 7.850 | 7.850 | 200 | -0.10(-1.26%) |
| Nov 07, 2024 | 7.840 | 7.950 | 7.840 | 7.950 | 4,654 | +0.30(+3.92%) |
| Nov 06, 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 200 | +0.10(+1.32%) |
| Nov 05, 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 200 | +0.05(+0.67%) |
| Nov 04, 2024 | 7.470 | 7.500 | 7.470 | 7.500 | 3,525 | -0.15(-1.96%) |
| Nov 01, 2024 | 7.640 | 7.650 | 7.640 | 7.650 | 598 | +0.01(+0.13%) |
| Oct 18, 2024 | 7.640 | 0 | +0.00(+0.00%) | |||
| Oct 11, 2024 | 7.640 | 0 | +0.11(+1.46%) | |||
| Oct 10, 2024 | 7.530 | 7.530 | 7.530 | 7.530 | 823 | +0.00(+0.00%) |
| Oct 08, 2024 | 7.530 | 0 | -0.01(-0.13%) | |||
| Sep 30, 2024 | 7.540 | 0 | +0.04(+0.53%) | |||
| Sep 26, 2024 | 7.500 | 0 | -0.06(-0.79%) | |||
| Sep 20, 2024 | 7.560 | 0 | +0.06(+0.80%) | |||
| Sep 19, 2024 | 7.420 | 7.500 | 7.420 | 7.500 | 1,014 | +0.00(+0.00%) |
| Sep 18, 2024 | 7.500 | 7.600 | 7.400 | 7.500 | 12,845 | -0.10(-1.32%) |
| Sep 10, 2024 | 7.600 | 0 | -0.10(-1.30%) | |||
| Sep 09, 2024 | 7.570 | 7.700 | 7.570 | 7.700 | 2,405 | +0.00(+0.00%) |
| Sep 04, 2024 | 7.700 | 0 | -0.06(-0.77%) |
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.
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.