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

Oregon Pacific Bancp (OP: ORPB )

6.990 +0.080 (+1.16%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 31, 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 29, 2022 7.850 0 +0.55(+7.53%)
Apr 27, 2022 7.300 0 +0.23(+3.25%)
Apr 26, 2022 7.900 7.900 7.070 7.070 2,800 -0.92(-11.51%)
Apr 25, 2022 8.060 8.060 7.620 7.990 4,520 -0.14(-1.72%)
Apr 22, 2022 8.130 8.130 8.130 8.130 250 +0.05(+0.62%)
Apr 18, 2022 8.080 0 -0.02(-0.25%)
Apr 14, 2022 8.100 8.100 8.100 8.100 1,000 -0.01(-0.12%)
Apr 12, 2022 8.110 0 -0.13(-1.58%)
Apr 11, 2022 8.090 8.240 8.090 8.240 815 +0.14(+1.73%)
Apr 07, 2022 8.100 0 +0.00(+0.00%)
Apr 05, 2022 8.100 0 +0.06(+0.81%)
Apr 04, 2022 8.260 8.260 8.030 8.035 9,000 -0.25(-3.08%)
Mar 30, 2022 8.290 0 -0.01(-0.12%)
Mar 28, 2022 8.300 0 +0.00(+0.00%)
Mar 24, 2022 8.300 0 +0.00(+0.00%)
Mar 23, 2022 8.340 8.340 8.300 8.300 900 -0.04(-0.48%)
Mar 22, 2022 8.340 8.340 8.340 8.340 905 +0.00(+0.00%)
Mar 18, 2022 8.340 0 -0.00(-0.01%)
Mar 17, 2022 8.300 8.341 8.300 8.341 11,110 +0.04(+0.49%)
Mar 15, 2022 8.300 0 +0.00(+0.00%)
Mar 14, 2022 8.300 8.340 8.290 8.300 4,955 -0.05(-0.60%)
Mar 11, 2022 8.300 8.350 8.300 8.350 6,309 +0.09(+1.09%)
Mar 09, 2022 8.260 0 -0.04(-0.48%)
Mar 07, 2022 8.300 0 +0.00(+0.00%)
Mar 04, 2022 8.300 8.300 8.300 8.300 58,530 +0.00(+0.00%)
Mar 03, 2022 8.300 8.300 8.300 8.300 1,500 +0.10(+1.22%)
Mar 02, 2022 8.350 8.350 8.200 8.200 3,300 +0.00(+0.00%)
Mar 01, 2022 8.250 8.275 8.200 8.200 7,400 +0.00(+0.00%)
Feb 28, 2022 8.200 8.200 8.200 8.200 550 -0.15(-1.80%)
Feb 24, 2022 8.350 0 -0.13(-1.53%)
Feb 23, 2022 8.450 8.480 8.450 8.480 9,352 +0.03(+0.36%)
Feb 22, 2022 8.450 8.500 8.450 91,200 -0.05(-0.59%)
Feb 18, 2022 8.500 0 +0.00(+0.00%)
Feb 17, 2022 8.500 8.500 8.500 8.500 1,501 +0.05(+0.59%)
Feb 16, 2022 8.450 8.450 8.450 8.450 100 +0.00(+0.00%)
Feb 15, 2022 8.400 8.470 8.320 8.450 105,750 +0.03(+0.36%)
Feb 11, 2022 8.420 0 -0.03(-0.36%)
Feb 10, 2022 8.450 8.450 8.250 8.450 2,295 +0.20(+2.42%)
Feb 09, 2022 8.200 8.325 8.200 8.250 194,982 -0.05(-0.60%)
Feb 08, 2022 8.300 8.300 8.300 8.300 624 +0.00(+0.00%)
Feb 07, 2022 8.300 8.300 8.300 8.300 700 +0.05(+0.61%)
Feb 03, 2022 8.250 0 +0.00(+0.00%)
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.