ORPB - Oregon Pacific Bancorp
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 08 May 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 20,000 |
| 05 May 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 04 May 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 700 |
| 03 May 2023 | 5.83 | 5.83 | 5.73 | 5.73 | 5.73 | 3,000 |
| 02 May 2023 | 6.08 | 6.08 | 5.76 | 5.84 | 5.84 | 4,100 |
| 01 May 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1,000 |
| 28 Apr 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 27 Apr 2023 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 400 |
| 26 Apr 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 25 Apr 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
| 24 Apr 2023 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 800 |
| 21 Apr 2023 | 6.35 | 6.36 | 5.85 | 5.85 | 5.85 | 3,100 |
| 20 Apr 2023 | 5.85 | 6.30 | 5.80 | 6.25 | 6.25 | 9,200 |
| 19 Apr 2023 | 5.87 | 5.87 | 5.80 | 5.82 | 5.82 | 18,100 |
| 18 Apr 2023 | 5.65 | 5.67 | 5.55 | 5.65 | 5.65 | 58,000 |
| 17 Apr 2023 | 5.57 | 5.60 | 5.57 | 5.57 | 5.57 | 2,500 |
| 14 Apr 2023 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | 5,000 |
| 13 Apr 2023 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | 2,200 |
| 12 Apr 2023 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 8,800 |
| 11 Apr 2023 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 3,200 |
| 10 Apr 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 700 |
| 06 Apr 2023 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 2,700 |
| 05 Apr 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 04 Apr 2023 | 6.11 | 6.11 | 5.99 | 5.99 | 5.99 | 9,600 |
| 03 Apr 2023 | 6.12 | 6.12 | 6.11 | 6.12 | 6.12 | 2,300 |
| 31 Mar 2023 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | 1,200 |
| 30 Mar 2023 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | 1,000 |
| 29 Mar 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| 28 Mar 2023 | 6.82 | 6.89 | 6.26 | 6.26 | 6.26 | 2,000 |
| 27 Mar 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 24 Mar 2023 | 6.21 | 6.30 | 6.15 | 6.15 | 6.15 | 55,700 |
| 23 Mar 2023 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | 7,900 |
| 22 Mar 2023 | 6.46 | 6.46 | 6.25 | 6.25 | 6.25 | 1,300 |
| 21 Mar 2023 | 6.50 | 6.68 | 6.34 | 6.40 | 6.40 | 4,200 |
| 20 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1,000 |
| 17 Mar 2023 | 7.00 | 7.00 | 6.00 | 6.05 | 6.05 | 49,400 |
| 16 Mar 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,300 |
| 15 Mar 2023 | 6.51 | 7.00 | 6.51 | 7.00 | 7.00 | 600 |
| 14 Mar 2023 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 1,300 |
| 13 Mar 2023 | 6.57 | 6.57 | 6.00 | 6.50 | 6.50 | 4,200 |
| 10 Mar 2023 | 7.32 | 7.36 | 7.10 | 7.10 | 7.10 | 2,500 |
| 09 Mar 2023 | 7.45 | 7.45 | 7.36 | 7.36 | 7.36 | 3,000 |
| 08 Mar 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 07 Mar 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 16,000 |
| 06 Mar 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 03 Mar 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 02 Mar 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 01 Mar 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 28 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,200 |
| 27 Feb 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 200 |
| 24 Feb 2023 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | 1,000 |
| 23 Feb 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 22 Feb 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 21 Feb 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 17 Feb 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 16 Feb 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 Feb 2023 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 2,400 |
| 14 Feb 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 13 Feb 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 10 Feb 2023 | 7.50 | 7.65 | 7.47 | 7.65 | 7.65 | 14,200 |
| 09 Feb 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,000 |
| 08 Feb 2023 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 4,100 |
| 07 Feb 2023 | 7.44 | 7.45 | 7.39 | 7.45 | 7.45 | 6,500 |
| 06 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 03 Feb 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 02 Feb 2023 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 13,500 |
| 01 Feb 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 31 Jan 2023 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 8,500 |
| 30 Jan 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 27 Jan 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 200 |
| 26 Jan 2023 | 7.36 | 7.36 | 7.32 | 7.34 | 7.34 | 4,100 |
| 25 Jan 2023 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 31,700 |
| 24 Jan 2023 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | 22,100 |
| 23 Jan 2023 | 7.38 | 7.40 | 7.35 | 7.35 | 7.35 | 13,400 |
| 20 Jan 2023 | 7.30 | 7.45 | 7.30 | 7.35 | 7.35 | 4,800 |
| 19 Jan 2023 | 7.25 | 7.30 | 7.25 | 7.26 | 7.26 | 32,000 |
| 18 Jan 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 700 |
| 17 Jan 2023 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 12,900 |
| 13 Jan 2023 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 21,800 |
| 12 Jan 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 11 Jan 2023 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2,500 |
| 10 Jan 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 600 |
| 09 Jan 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 Jan 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 700 |
| *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.