Oregon Bancorp Inc (OP: ORBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 22.32 | 0 | +0.12(+0.54%) | |||
| Nov 22, 2024 | 22.11 | 22.20 | 22.11 | 22.20 | 291 | +0.09(+0.41%) |
| Nov 21, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 100 | +0.00(+0.00%) |
| Nov 18, 2024 | 22.11 | 0 | -0.32(-1.43%) | |||
| Nov 14, 2024 | 22.43 | 0 | +0.57(+2.61%) | |||
| Nov 13, 2024 | 21.82 | 21.86 | 21.82 | 21.86 | 1,240 | +0.04(+0.18%) |
| Nov 12, 2024 | 22.11 | 22.11 | 21.82 | 21.82 | 2,900 | -0.93(-4.09%) |
| Nov 11, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | +0.00(+0.00%) |
| Nov 06, 2024 | 22.75 | 60 | +0.36(+1.61%) | |||
| Nov 05, 2024 | 22.04 | 22.39 | 22.04 | 22.39 | 1,156 | +0.39(+1.77%) |
| Nov 04, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 144 | +0.00(+0.00%) |
| Nov 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | +0.48(+2.23%) |
| Oct 31, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 531 | +0.01(+0.05%) |
| Oct 30, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 302 | +0.21(+0.99%) |
| Oct 29, 2024 | 21.51 | 21.51 | 21.30 | 21.30 | 1,350 | -0.70(-3.18%) |
| Oct 28, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -1.00(-4.35%) |
| Oct 10, 2024 | 23.00 | 0 | -0.26(-1.12%) | |||
| Oct 04, 2024 | 23.26 | 11 | +1.46(+6.70%) | |||
| Oct 03, 2024 | 21.00 | 21.80 | 21.00 | 21.80 | 350 | +0.30(+1.40%) |
| Oct 01, 2024 | 21.50 | 1 | +0.10(+0.47%) | |||
| Sep 30, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 219 | +0.90(+4.39%) |
| Sep 24, 2024 | 20.50 | 0 | -0.01(-0.05%) | |||
| Sep 23, 2024 | 20.75 | 20.75 | 20.51 | 20.51 | 538 | -0.01(-0.05%) |
| Sep 20, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 403 | +1.02(+5.23%) |
| Sep 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 466 | -0.20(-1.02%) |
| Sep 18, 2024 | 19.30 | 19.70 | 19.30 | 19.70 | 887 | +0.40(+2.07%) |
| Sep 17, 2024 | 19.30 | 19.30 | 19.00 | 19.30 | 850 | +0.00(+0.00%) |
| Sep 13, 2024 | 19.30 | 5 | +0.05(+0.26%) | |||
| Sep 10, 2024 | 19.25 | 0 | +0.23(+1.21%) | |||
| Sep 09, 2024 | 18.75 | 19.02 | 18.75 | 19.02 | 220 | -0.28(-1.45%) |
| Sep 05, 2024 | 19.30 | 0 | +0.50(+2.66%) |
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.
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.