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 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 6, 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 (%)
May 30, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
May 25, 2018 6.000 6.000 6.000 15 +0.50(+9.09%)
May 22, 2018 5.500 5.500 5.500 0 +0.15(+2.80%)
May 21, 2018 5.500 5.500 5.350 5.350 13,477 -0.15(-2.73%)
May 17, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
May 16, 2018 5.305 5.550 5.305 5.500 5,400 +0.10(+1.85%)
May 15, 2018 5.450 5.450 5.400 5.400 2,486 -0.15(-2.70%)
May 14, 2018 5.110 5.550 5.110 5.550 3,836 +0.10(+1.83%)
May 11, 2018 5.450 5.450 5.280 5.450 12,000 +0.00(+0.00%)
May 09, 2018 5.450 5.450 5.450 0 +0.20(+3.81%)
May 07, 2018 5.250 5.250 5.250 0 +0.00(+0.00%)
May 04, 2018 5.350 5.350 5.200 5.250 12,800 -0.05(-0.94%)
May 03, 2018 5.450 5.450 5.300 5.300 4,000 -0.20(-3.64%)
May 01, 2018 5.500 5.500 5.500 0 +0.24(+4.56%)
Apr 27, 2018 5.260 5.260 5.260 0 +0.00(+0.00%)
Apr 26, 2018 5.000 5.260 5.000 5.260 1,000 +0.38(+7.79%)
Apr 25, 2018 4.900 4.900 4.880 4.880 1,200 -0.02(-0.41%)
Apr 24, 2018 4.900 4.950 4.900 4.900 1,550 +0.00(+0.00%)
Apr 23, 2018 4.900 4.900 4.900 4.900 1,106 +0.05(+1.03%)
Apr 16, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Apr 13, 2018 4.850 4.850 4.850 4.850 1,500 +0.08(+1.68%)
Apr 11, 2018 4.770 4.770 4.770 0 -0.13(-2.65%)
Apr 04, 2018 4.900 4.900 4.900 0 +0.10(+2.08%)
Apr 02, 2018 4.800 4.800 4.800 0 +0.03(+0.63%)
Mar 29, 2018 4.770 4.770 4.770 0 +0.00(+0.00%)
Mar 28, 2018 4.770 4.770 4.770 4.770 562 -0.04(-0.83%)
Mar 27, 2018 4.810 4.810 4.810 4.810 770 -0.09(-1.84%)
Mar 12, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 09, 2018 4.800 4.900 4.800 4.900 3,004 +0.00(+0.00%)
Mar 08, 2018 4.950 4.950 4.900 4.900 2,075 -0.05(-1.01%)
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.