Singapore markets open in 1 hour 15 minutes

Oregon Pacific Bancorp (ORPB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.87-0.01 (-0.15%)
At close: 03:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20226.876.876.876.876.87100
17 May 20227.007.006.886.886.886,900
16 May 20226.916.916.876.876.878,000
13 May 20226.906.906.906.906.907,000
12 May 20227.037.036.786.786.786,800
11 May 20227.037.037.037.037.033,600
10 May 20227.497.497.497.497.49600
09 May 20227.057.057.057.057.05-
06 May 20227.057.057.057.057.051,000
05 May 20227.407.407.007.007.003,200
04 May 20227.857.857.857.857.85-
03 May 20227.857.857.857.857.85-
02 May 20227.857.857.857.857.85-
29 Apr 20227.857.857.857.857.851,000
28 Apr 20227.307.307.307.307.30-
27 Apr 20227.307.307.307.307.30500
26 Apr 20227.907.907.077.077.072,800
25 Apr 20228.068.067.627.997.994,500
22 Apr 20228.138.138.138.138.13300
21 Apr 20228.088.088.088.088.08-
20 Apr 20228.088.088.088.088.08-
19 Apr 20228.088.088.088.088.08-
18 Apr 20228.108.108.088.088.08200
14 Apr 20228.108.108.108.108.101,000
13 Apr 20228.118.118.118.118.11-
12 Apr 20228.068.118.068.118.1129,300
11 Apr 20228.098.248.098.248.24800
08 Apr 20228.108.108.108.108.10-
07 Apr 20228.108.108.108.108.101,000
06 Apr 20228.108.108.108.108.10-
05 Apr 20228.108.108.038.108.107,000
04 Apr 20228.268.268.038.038.039,000
01 Apr 20228.298.298.298.298.29-
31 Mar 20228.298.298.298.298.29-
30 Mar 20228.268.298.268.298.299,800
29 Mar 20228.308.308.308.308.30-
28 Mar 20228.268.308.268.308.303,700
25 Mar 20228.308.308.308.308.30-
24 Mar 20228.308.308.268.308.303,400
23 Mar 20228.348.348.308.308.30900
22 Mar 20228.348.348.348.348.34900
21 Mar 20228.348.348.348.348.34-
18 Mar 20228.358.358.348.348.34700
17 Mar 20228.308.348.308.348.3411,100
16 Mar 20228.308.308.308.308.30-
15 Mar 20228.358.358.308.308.303,400
14 Mar 20228.348.348.298.308.305,000
11 Mar 20228.308.358.308.358.356,300
10 Mar 20228.268.268.268.268.26-
09 Mar 20228.268.308.268.268.2610,300
08 Mar 20228.308.308.308.308.30-
07 Mar 20228.308.308.308.308.3061,700
04 Mar 20228.308.308.308.308.3058,500
03 Mar 20228.308.308.308.308.301,500
02 Mar 20228.358.358.208.208.203,300
01 Mar 20228.258.278.208.208.207,400
28 Feb 20228.208.208.208.208.20600
25 Feb 20228.358.358.358.358.35-
24 Feb 20228.498.498.208.358.353,000
23 Feb 20228.458.488.458.488.489,400
22 Feb 20228.458.508.458.458.4591,200
18 Feb 20228.508.508.458.508.507,000
17 Feb 20228.508.508.508.508.501,500
16 Feb 20228.458.458.458.458.45100
15 Feb 20228.408.478.328.458.45105,800
14 Feb 20228.428.428.428.428.42-
11 Feb 20228.208.428.208.428.422,000
10 Feb 20228.258.458.258.458.452,300
09 Feb 20228.208.328.208.258.25195,000
08 Feb 20228.308.308.308.308.30600
07 Feb 20228.308.308.308.308.30700
04 Feb 20228.258.258.258.258.25-
03 Feb 20228.158.258.158.258.2518,500
02 Feb 20228.258.258.258.258.25-
01 Feb 20228.258.258.258.258.259,400
31 Jan 20228.258.258.158.158.155,300
28 Jan 20228.258.258.258.258.25-
27 Jan 20228.208.258.208.258.2514,600
26 Jan 20228.158.208.158.208.204,000
25 Jan 20228.158.158.008.108.1067,700
24 Jan 20228.108.108.108.108.108,300
21 Jan 20228.058.058.008.008.006,700
20 Jan 20228.008.008.008.008.00600
19 Jan 20228.008.007.957.967.9610,900
18 Jan 20228.008.008.008.008.001,200
14 Jan 20227.757.757.757.757.754,000
13 Jan 20227.508.007.507.757.7547,300
12 Jan 20227.557.557.557.557.55-
11 Jan 20227.557.557.557.557.55400
10 Jan 20227.507.557.507.507.5045,700
07 Jan 20227.497.507.497.507.503,600
06 Jan 20227.357.397.357.397.3921,800
05 Jan 20227.507.507.507.507.50-
04 Jan 20227.357.507.357.507.5034,600
03 Jan 20227.257.387.257.367.364,500
31 Dec 20217.297.357.287.357.352,600
30 Dec 20217.297.297.257.257.252,100
29 Dec 20217.257.277.207.257.2517,900
28 Dec 20217.227.257.207.207.207,400
27 Dec 20217.207.207.207.207.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...