Oregon Pacific Bancorp (ORPB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:50PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 26 Apr 2024 | 7.01 | 7.01 | 6.99 | 7.01 | 7.01 | 2,000 |
| 25 Apr 2024 | 6.81 | 6.89 | 6.71 | 6.89 | 6.89 | 5,900 |
| 24 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Apr 2024 | 6.78 | 7.00 | 6.77 | 7.00 | 7.00 | 400 |
| 17 Apr 2024 | 6.80 | 6.95 | 6.78 | 6.95 | 6.95 | 25,000 |
| 16 Apr 2024 | 7.01 | 7.14 | 6.60 | 6.79 | 6.79 | 41,200 |
| 15 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 12 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 11 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 10 Apr 2024 | 6.85 | 7.16 | 6.85 | 7.16 | 7.16 | 2,900 |
| 09 Apr 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 1,700 |
| 08 Apr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 05 Apr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 04 Apr 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 11,100 |
| 03 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 02 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 01 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 28 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 27 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 26 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 25 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 22 Mar 2024 | 6.89 | 7.23 | 6.82 | 7.23 | 7.23 | 11,400 |
| 21 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 Mar 2024 | 7.00 | 7.25 | 6.86 | 7.25 | 7.25 | 1,100 |
| 15 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 14 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 13 Mar 2024 | 7.50 | 7.50 | 7.01 | 7.49 | 7.49 | 3,000 |
| 12 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| 11 Mar 2024 | 7.20 | 7.50 | 7.00 | 7.50 | 7.50 | 2,300 |
| 08 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 06 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 05 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 Mar 2024 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 600 |
| 01 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 29 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 28 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 27 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 26 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 23 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 22 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 21 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 20 Feb 2024 | 7.50 | 7.62 | 7.35 | 7.61 | 7.61 | 4,700 |
| 16 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 15 Feb 2024 | 7.20 | 7.60 | 7.15 | 7.60 | 7.60 | 1,000 |
| 14 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 13 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 12 Feb 2024 | 7.17 | 7.61 | 7.17 | 7.60 | 7.60 | 8,600 |
| 09 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 08 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 07 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 06 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 05 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 02 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 01 Feb 2024 | 7.21 | 7.61 | 7.10 | 7.61 | 7.61 | 1,300 |
| 31 Jan 2024 | 7.21 | 7.56 | 7.21 | 7.56 | 7.56 | 1,200 |
| 30 Jan 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 8,200 |
| 29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Jan 2024 | 7.34 | 7.50 | 7.34 | 7.50 | 7.50 | 6,100 |
| 25 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 24 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 23 Jan 2024 | 7.35 | 7.53 | 7.35 | 7.53 | 7.53 | 10,800 |
| 22 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 19 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 18 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 17 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 16 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 12 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 11 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 10 Jan 2024 | 7.38 | 7.55 | 7.38 | 7.55 | 7.55 | 7,500 |
| 09 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 08 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 05 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 04 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 03 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 02 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 29 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 28 Dec 2023 | 7.39 | 7.57 | 7.15 | 7.57 | 7.57 | 3,600 |
| 27 Dec 2023 | 7.15 | 7.49 | 7.15 | 7.49 | 7.49 | 4,100 |
| 26 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 22 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 21 Dec 2023 | 7.12 | 7.59 | 7.10 | 7.59 | 7.59 | 25,600 |
| 20 Dec 2023 | 7.25 | 7.67 | 7.05 | 7.67 | 7.67 | 40,900 |
| 19 Dec 2023 | 7.24 | 7.45 | 7.20 | 7.45 | 7.45 | 10,300 |
| 18 Dec 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 500 |
| 15 Dec 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| 14 Dec 2023 | 7.26 | 7.54 | 7.26 | 7.54 | 7.54 | 1,300 |
| 13 Dec 2023 | 6.79 | 7.30 | 6.79 | 7.30 | 7.30 | 1,400 |
| 12 Dec 2023 | 6.79 | 7.30 | 6.79 | 7.30 | 7.30 | 300 |
| 11 Dec 2023 | 7.00 | 7.30 | 6.79 | 7.30 | 7.30 | 3,600 |
| 08 Dec 2023 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 3,300 |
| 07 Dec 2023 | 7.05 | 7.11 | 7.04 | 7.05 | 7.05 | 2,400 |
| 06 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 05 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| *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.