UK markets open in 6 hours 52 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,119.16 +539.62 (+1.16%)
Oregon Bancorp, Inc. (ORBN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:14PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 100 |
| 01 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 30 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
| 29 Apr 2024 | 18.92 | 18.92 | 18.80 | 18.80 | 18.80 | 900 |
| 26 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 25 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 24 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 300 |
| 23 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 22 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 100 |
| 19 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 100 |
| 18 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 17 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 16 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 15 Apr 2024 | 19.50 | 19.50 | 18.92 | 18.92 | 18.92 | 800 |
| 12 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 200 |
| 11 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 100 |
| 10 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 09 Apr 2024 | 19.00 | 19.00 | 18.92 | 18.92 | 18.92 | 1,300 |
| 08 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,100 |
| 04 Apr 2024 | 19.69 | 19.69 | 19.00 | 19.00 | 19.00 | 2,900 |
| 03 Apr 2024 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | 5,400 |
| 02 Apr 2024 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | 800 |
| 01 Apr 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | 1,000 |
| 28 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 100 |
| 28 Mar 2024 | 0.26 Dividend | |||||
| 27 Mar 2024 | 20.00 | 20.00 | 19.75 | 19.75 | 19.49 | 1,300 |
| 26 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.74 | 100 |
| 25 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.64 | 1,400 |
| 22 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.54 | 300 |
| 21 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.64 | 100 |
| 20 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.54 | - |
| 19 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.54 | - |
| 18 Mar 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.54 | 200 |
| 15 Mar 2024 | 19.77 | 19.77 | 19.76 | 19.76 | 19.50 | 300 |
| 14 Mar 2024 | 19.82 | 19.82 | 19.76 | 19.76 | 19.50 | 300 |
| 13 Mar 2024 | 20.01 | 20.35 | 20.00 | 20.00 | 19.74 | 1,400 |
| 12 Mar 2024 | 20.01 | 20.35 | 20.01 | 20.01 | 19.75 | 1,400 |
| 11 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.75 | 200 |
| 08 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.75 | - |
| 07 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.75 | 1,300 |
| 06 Mar 2024 | 20.05 | 20.40 | 20.05 | 20.40 | 20.13 | 1,700 |
| 05 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.75 | 500 |
| 04 Mar 2024 | 20.25 | 20.25 | 20.01 | 20.13 | 19.86 | 800 |
| 01 Mar 2024 | 20.80 | 20.80 | 20.01 | 20.01 | 19.75 | 3,600 |
| 29 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.67 | 500 |
| 28 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - |
| 27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - |
| 23 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | 100 |
| 22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - |
| 21 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - |
| 20 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - |
| 16 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | 300 |
| 15 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.24 | - |
| 14 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.24 | 100 |
| 13 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.28 | - |
| 12 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.28 | 100 |
| 09 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.28 | - |
| 08 Feb 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 20.28 | 700 |
| 07 Feb 2024 | 21.80 | 21.80 | 20.50 | 20.50 | 20.23 | 900 |
| 06 Feb 2024 | 21.92 | 21.92 | 21.50 | 21.50 | 21.22 | 400 |
| 05 Feb 2024 | 21.80 | 22.00 | 21.55 | 21.55 | 21.27 | 500 |
| 02 Feb 2024 | 22.15 | 22.15 | 22.05 | 22.05 | 21.76 | 400 |
| 01 Feb 2024 | 22.41 | 22.41 | 22.35 | 22.35 | 22.06 | 500 |
| 31 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.99 | - |
| 30 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.99 | - |
| 29 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.99 | 1,000 |
| 26 Jan 2024 | 23.30 | 23.30 | 23.25 | 23.25 | 22.94 | 1,200 |
| 25 Jan 2024 | 23.30 | 23.30 | 23.25 | 23.25 | 22.94 | 300 |
| 24 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | 200 |
| 23 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | - |
| 22 Jan 2024 | 23.05 | 23.05 | 23.00 | 23.00 | 22.70 | 200 |
| 19 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.75 | 300 |
| 18 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.19 | 200 |
| 17 Jan 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 22.70 | 500 |
| 16 Jan 2024 | 23.00 | 24.90 | 23.00 | 23.00 | 22.70 | 400 |
| 12 Jan 2024 | 24.09 | 26.53 | 23.01 | 23.25 | 22.94 | 800 |
| 11 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.36 | - |
| 10 Jan 2024 | 21.00 | 21.65 | 21.00 | 21.65 | 21.36 | 1,100 |
| 09 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.62 | - |
| 08 Jan 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.62 | 400 |
| 05 Jan 2024 | 20.95 | 21.25 | 20.90 | 20.90 | 20.62 | 1,300 |
| 04 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.62 | - |
| 03 Jan 2024 | 21.11 | 21.11 | 20.55 | 20.90 | 20.62 | 3,200 |
| 02 Jan 2024 | 21.11 | 21.11 | 21.09 | 21.10 | 20.82 | 2,100 |
| 29 Dec 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 20.81 | 100 |
| 29 Dec 2023 | 0.26 Dividend | |||||
| 28 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.81 | - |
| 27 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.81 | - |
| 26 Dec 2023 | 21.10 | 21.35 | 21.10 | 21.35 | 20.81 | 500 |
| 22 Dec 2023 | 21.25 | 21.25 | 20.10 | 20.10 | 19.59 | 400 |
| 21 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.71 | - |
| 20 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.71 | 400 |
| 19 Dec 2023 | 20.50 | 21.25 | 20.50 | 20.50 | 19.98 | 2,400 |
| 18 Dec 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 19.97 | 100 |
| 15 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.98 | - |
| 14 Dec 2023 | 20.20 | 20.50 | 20.20 | 20.50 | 19.98 | 800 |
| 13 Dec 2023 | 19.80 | 20.00 | 19.80 | 20.00 | 19.50 | 600 |
| 12 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.