Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,043.27 +121.80 (+0.45%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Oregon Pacific Bancorp (ORPB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:39PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 28 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 27 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 200 |
| 26 Sept 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 25 Sept 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 22 Sept 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 500 |
| 21 Sept 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 20 Sept 2023 | 6.84 | 6.84 | 6.70 | 6.75 | 6.75 | 900 |
| 19 Sept 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 18 Sept 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 15 Sept 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 14 Sept 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 13 Sept 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 12 Sept 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 11 Sept 2023 | 6.69 | 6.84 | 6.69 | 6.84 | 6.84 | 900 |
| 08 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 07 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 06 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 05 Sept 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 01 Sept 2023 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 6,800 |
| 31 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 30 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| 29 Aug 2023 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 2,100 |
| 28 Aug 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 25 Aug 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 24 Aug 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 23 Aug 2023 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 800 |
| 22 Aug 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 300 |
| 21 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 18 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 17 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 16 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 15 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 14 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 11 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 10 Aug 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 800 |
| 09 Aug 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2,400 |
| 08 Aug 2023 | 6.40 | 6.70 | 6.30 | 6.48 | 6.48 | 10,800 |
| 07 Aug 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 04 Aug 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 03 Aug 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 02 Aug 2023 | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | 1,300 |
| 01 Aug 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 800 |
| 31 Jul 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8,000 |
| 28 Jul 2023 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 200 |
| 27 Jul 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 26 Jul 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,300 |
| 25 Jul 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,100 |
| 24 Jul 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3,200 |
| 21 Jul 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 12,700 |
| 20 Jul 2023 | 6.20 | 6.26 | 6.20 | 6.20 | 6.20 | 14,000 |
| 19 Jul 2023 | 6.14 | 6.33 | 6.14 | 6.15 | 6.15 | 7,000 |
| 18 Jul 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 17 Jul 2023 | 5.99 | 6.15 | 5.99 | 6.15 | 6.15 | 1,900 |
| 14 Jul 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
| 13 Jul 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 6,600 |
| 12 Jul 2023 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 9,100 |
| 11 Jul 2023 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 35,300 |
| 10 Jul 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1,000 |
| 07 Jul 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 700 |
| 06 Jul 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 05 Jul 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
| 03 Jul 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 30 Jun 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 900 |
| 29 Jun 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 28 Jun 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 600 |
| 27 Jun 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 26 Jun 2023 | 5.56 | 5.65 | 5.46 | 5.65 | 5.65 | 6,500 |
| 23 Jun 2023 | 5.65 | 5.68 | 5.65 | 5.65 | 5.65 | 4,900 |
| 22 Jun 2023 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 11,600 |
| 21 Jun 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 20 Jun 2023 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | 18,100 |
| 16 Jun 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 8,100 |
| 15 Jun 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 14 Jun 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 13 Jun 2023 | 5.65 | 5.66 | 5.60 | 5.66 | 5.66 | 13,200 |
| 12 Jun 2023 | 5.56 | 5.72 | 5.56 | 5.70 | 5.70 | 23,800 |
| 09 Jun 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 Jun 2023 | 5.65 | 5.65 | 5.56 | 5.60 | 5.60 | 20,100 |
| 07 Jun 2023 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 17,400 |
| 06 Jun 2023 | 5.50 | 5.54 | 5.40 | 5.54 | 5.54 | 10,700 |
| 05 Jun 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 02 Jun 2023 | 5.52 | 5.60 | 5.51 | 5.60 | 5.60 | 5,100 |
| 01 Jun 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 31 May 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 200 |
| 30 May 2023 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 31,000 |
| 26 May 2023 | 5.75 | 5.75 | 5.51 | 5.51 | 5.51 | 15,900 |
| 25 May 2023 | 5.60 | 5.90 | 5.60 | 5.75 | 5.75 | 1,200 |
| 24 May 2023 | 5.64 | 5.64 | 5.53 | 5.53 | 5.53 | 5,300 |
| 23 May 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 22 May 2023 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 3,000 |
| 19 May 2023 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 3,100 |
| 18 May 2023 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | 13,500 |
| 17 May 2023 | 5.89 | 5.90 | 5.73 | 5.73 | 5.73 | 5,300 |
| 16 May 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 15 May 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 500 |
| 12 May 2023 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | 17,000 |
| 11 May 2023 | 5.90 | 5.90 | 5.79 | 5.79 | 5.79 | 11,300 |
| 10 May 2023 | 5.76 | 5.98 | 5.76 | 5.98 | 5.98 | 1,000 |
| 09 May 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
