Oregon Bancorp Inc [Or] (OP:ORBN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 27.05 | 27.05 | 27.02 | 27.05 | 1,130 | +0.02(+0.07%) |
| Apr 17, 2026 | 27.03 | 27.03 | 27.00 | 27.03 | 1,300 | +0.53(+2.00%) |
| Apr 16, 2026 | 26.50 | 26.50 | 26.48 | 26.50 | 215 | +0.02(+0.08%) |
| Apr 15, 2026 | 26.48 | 26.53 | 26.48 | 26.48 | 700 | -0.27(-1.01%) |
| Apr 13, 2026 | 26.75 | 0 | +0.27(+1.02%) | |||
| Apr 10, 2026 | 25.83 | 26.48 | 25.83 | 26.48 | 1,200 | +0.65(+2.52%) |
| Apr 09, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 100 | +0.00(+0.00%) |
| Apr 02, 2026 | 25.83 | 0 | -0.20(-0.77%) | |||
| Apr 01, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 1,000 | +0.03(+0.12%) |
| Mar 31, 2026 | 26.00 | 26.01 | 26.00 | 26.00 | 1,675 | -0.11(-0.42%) |
| Mar 27, 2026 | 26.11 | 0 | -0.19(-0.71%) | |||
| Mar 25, 2026 | 26.30 | 0 | +0.48(+1.84%) | |||
| Mar 24, 2026 | 25.82 | 25.89 | 25.82 | 25.82 | 300 | +0.07(+0.27%) |
| Mar 18, 2026 | 25.75 | 0 | -0.50(-1.90%) | |||
| Mar 10, 2026 | 26.25 | 0 | +0.25(+0.96%) | |||
| Mar 09, 2026 | 26.01 | 26.01 | 25.80 | 26.00 | 924 | -0.00(-0.00%) |
| Mar 06, 2026 | 25.64 | 26.59 | 25.64 | 26.00 | 1,427 | -0.20(-0.76%) |
| Mar 05, 2026 | 26.13 | 26.20 | 26.13 | 26.20 | 1,400 | +0.60(+2.34%) |
| Mar 04, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 227 | -0.01(-0.04%) |
| Mar 03, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 800 | +0.10(+0.39%) |
| Mar 02, 2026 | 25.76 | 25.76 | 25.51 | 25.51 | 3,310 | -0.25(-0.97%) |
| Feb 27, 2026 | 26.00 | 26.00 | 25.76 | 25.76 | 32,050 | -0.49(-1.87%) |
| Feb 26, 2026 | 25.25 | 26.47 | 25.12 | 26.25 | 9,326 | +0.25(+0.96%) |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 500 | +0.35(+1.36%) |
| Feb 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | +0.02(+0.09%) |
| Feb 19, 2026 | 25.63 | 0 | -0.62(-2.37%) | |||
| Feb 11, 2026 | 26.25 | 0 | +0.25(+0.96%) | |||
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 502 | +0.75(+2.97%) |
| Feb 09, 2026 | 25.25 | 25.50 | 25.25 | 25.25 | 3,000 | -0.25(-0.98%) |
| Feb 06, 2026 | 25.50 | 25.50 | 25.42 | 25.50 | 290 | +0.00(+0.00%) |
| Feb 04, 2026 | 25.50 | 0 | +0.05(+0.20%) | |||
| Feb 03, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 1,297 | +0.35(+1.38%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.