Oregon Pacific Bancp (OP:ORPB)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.800 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2025 | 8.750 | 8.800 | 8.750 | 8.800 | 20,300 | +0.17(+1.97%) |
| Aug 07, 2025 | 8.630 | 0 | +0.08(+0.94%) | |||
| Aug 05, 2025 | 8.550 | 0 | +0.00(+0.00%) | |||
| Aug 01, 2025 | 8.550 | 0 | +0.05(+0.59%) | |||
| Jul 31, 2025 | 8.330 | 8.500 | 8.330 | 8.500 | 30,140 | -0.04(-0.47%) |
| Jul 30, 2025 | 8.320 | 8.540 | 8.310 | 8.540 | 1,825 | -0.09(-1.04%) |
| Jul 21, 2025 | 8.630 | 0 | -0.01(-0.12%) | |||
| Jul 18, 2025 | 8.505 | 8.640 | 8.505 | 8.640 | 200 | -0.01(-0.12%) |
| Jul 17, 2025 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | -0.01(-0.12%) |
| Jul 14, 2025 | 8.660 | 0 | +0.44(+5.35%) | |||
| Jul 11, 2025 | 7.984 | 8.220 | 7.984 | 8.220 | 11,500 | -0.01(-0.12%) |
| Jul 10, 2025 | 7.880 | 8.230 | 7.880 | 8.230 | 864 | +0.36(+4.57%) |
| Jul 09, 2025 | 7.750 | 7.870 | 7.700 | 7.870 | 22,500 | +0.00(+0.00%) |
| Jul 08, 2025 | 7.750 | 7.870 | 7.700 | 7.870 | 3,100 | -0.02(-0.25%) |
| Jun 26, 2025 | 7.890 | 0 | +0.00(+0.02%) | |||
| Jun 24, 2025 | 7.889 | 0 | -0.00(-0.02%) | |||
| Jun 23, 2025 | 7.760 | 7.890 | 7.760 | 7.890 | 218 | +0.00(+0.00%) |
| Jun 11, 2025 | 7.890 | 0 | -0.01(-0.13%) | |||
| Jun 10, 2025 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 | +0.15(+1.94%) |
| Jun 09, 2025 | 7.800 | 7.890 | 7.750 | 7.750 | 6,333 | +0.00(+0.00%) |
| Jun 06, 2025 | 7.810 | 8.230 | 7.730 | 7.750 | 20,656 | -0.13(-1.65%) |
| Jun 05, 2025 | 7.780 | 7.980 | 7.730 | 7.880 | 1,900 | -0.08(-1.01%) |
| Jun 04, 2025 | 7.960 | 7.960 | 7.960 | 7.960 | 248 | -0.01(-0.13%) |
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 following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.