STOCKS WOBBLE AS INVESTORS ON WATCH FOR CUES

Rivian stock soars after Volkswagen says it'll invest up to US$5 billion in JV

Oregon Bancorp, Inc. (ORBN)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

18.05

0.00

(0.00%)

As of 09:44AM EDT. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	18.05	18.05	18.05	18.05	18.05	200
Jun 24, 2024	18.05	18.05	18.05	18.05	18.05	300
Jun 21, 2024	18.05	18.05	18.05	18.05	18.05	100
Jun 20, 2024	18.56	18.56	18.56	18.56	18.56	-
Jun 18, 2024	18.56	18.56	18.56	18.56	18.56	-
Jun 17, 2024	18.56	18.56	18.56	18.56	18.56	-
Jun 14, 2024	18.56	18.56	18.56	18.56	18.56	-
Jun 13, 2024	18.50	18.56	18.50	18.56	18.56	300
Jun 12, 2024	17.78	17.78	17.78	17.78	17.78	-
Jun 11, 2024	18.01	18.20	17.62	17.78	17.78	3,200
Jun 10, 2024	18.01	18.01	18.01	18.01	18.01	400
Jun 07, 2024	18.00	18.00	18.00	18.00	18.00	100
Jun 06, 2024	18.01	18.02	18.01	18.01	18.01	900
Jun 05, 2024	18.02	18.04	18.00	18.04	18.04	1,600
Jun 04, 2024	18.02	18.02	18.02	18.02	18.02	-
Jun 03, 2024	18.02	18.02	18.02	18.02	18.02	-
May 31, 2024	18.95	18.95	18.02	18.02	18.02	300
May 30, 2024	18.02	18.02	18.02	18.02	18.02	100
May 29, 2024	18.02	18.02	18.02	18.02	18.02	-
May 28, 2024	18.50	18.50	18.02	18.02	18.02	8,800
May 24, 2024	18.01	18.01	18.01	18.01	18.01	-
May 23, 2024	18.50	18.50	18.01	18.01	18.01	1,700
May 22, 2024	18.95	18.95	18.60	18.60	18.60	1,200
May 21, 2024	18.60	18.60	18.60	18.60	18.60	-
May 20, 2024	18.60	18.60	18.60	18.60	18.60	400
May 17, 2024	18.75	18.75	18.75	18.75	18.75	-
May 16, 2024	18.95	18.95	18.75	18.75	18.75	400
May 15, 2024	18.75	18.76	18.75	18.75	18.75	1,000
May 14, 2024	18.75	18.75	18.75	18.75	18.75	300
May 13, 2024	18.75	18.75	18.75	18.75	18.75	-
May 10, 2024	18.75	18.77	18.75	18.75	18.75	500
May 09, 2024	19.05	19.05	19.05	19.05	19.05	-
May 08, 2024	19.05	19.05	19.05	19.05	19.05	-
May 07, 2024	19.05	19.05	19.05	19.05	19.05	-
May 06, 2024	19.05	19.05	19.05	19.05	19.05	100
May 03, 2024	18.75	18.75	18.75	18.75	18.75	-
May 02, 2024	18.75	18.75	18.75	18.75	18.75	100
May 01, 2024	18.75	18.75	18.75	18.75	18.75	-
Apr 30, 2024	18.75	18.75	18.75	18.75	18.75	200
Apr 29, 2024	18.92	18.92	18.80	18.80	18.80	900
Apr 26, 2024	18.92	18.92	18.92	18.92	18.92	-
Apr 25, 2024	18.92	18.92	18.92	18.92	18.92	-
Apr 24, 2024	18.92	18.92	18.92	18.92	18.92	300
Apr 23, 2024	19.08	19.08	19.08	19.08	19.08	-
Apr 22, 2024	19.08	19.08	19.08	19.08	19.08	100
Apr 19, 2024	19.07	19.07	19.07	19.07	19.07	100
Apr 18, 2024	18.92	18.92	18.92	18.92	18.92	-
Apr 17, 2024	18.92	18.92	18.92	18.92	18.92	-
Apr 16, 2024	18.92	18.92	18.92	18.92	18.92	-
Apr 15, 2024	19.50	19.50	18.92	18.92	18.92	800
Apr 12, 2024	18.92	18.92	18.92	18.92	18.92	200
Apr 11, 2024	18.92	18.92	18.92	18.92	18.92	100
Apr 10, 2024	18.92	18.92	18.92	18.92	18.92	-
Apr 09, 2024	19.00	19.00	18.92	18.92	18.92	1,300
Apr 08, 2024	19.00	19.00	19.00	19.00	19.00	-
Apr 05, 2024	19.00	19.00	19.00	19.00	19.00	1,100
Apr 04, 2024	19.69	19.69	19.00	19.00	19.00	2,900
Apr 03, 2024	19.40	19.40	19.00	19.00	19.00	5,400
Apr 02, 2024	19.50	19.50	19.40	19.50	19.50	800
Apr 01, 2024	19.75	19.75	19.70	19.70	19.70	1,000
Mar 28, 2024	19.70	19.70	19.70	19.70	19.70	100
Mar 28, 2024	0.26 Dividend
Mar 27, 2024	20.00	20.00	19.75	19.75	19.49	1,300
Mar 26, 2024	20.00	20.00	20.00	20.00	19.74	100
Mar 25, 2024	19.90	19.90	19.90	19.90	19.64	1,400
Mar 22, 2024	19.80	19.80	19.80	19.80	19.54	300
Mar 21, 2024	19.90	19.90	19.90	19.90	19.64	100
Mar 20, 2024	19.80	19.80	19.80	19.80	19.54	-
Mar 19, 2024	19.80	19.80	19.80	19.80	19.54	-
Mar 18, 2024	20.00	20.00	19.80	19.80	19.54	200
Mar 15, 2024	19.77	19.77	19.76	19.76	19.50	300
Mar 14, 2024	19.82	19.82	19.76	19.76	19.50	300
Mar 13, 2024	20.01	20.35	20.00	20.00	19.74	1,400
Mar 12, 2024	20.01	20.35	20.01	20.01	19.75	1,400
Mar 11, 2024	20.01	20.01	20.01	20.01	19.75	200
Mar 08, 2024	20.01	20.01	20.01	20.01	19.75	-
Mar 07, 2024	20.01	20.01	20.01	20.01	19.75	1,300
Mar 06, 2024	20.05	20.40	20.05	20.40	20.13	1,700
Mar 05, 2024	20.01	20.01	20.01	20.01	19.75	500
Mar 04, 2024	20.25	20.25	20.01	20.13	19.86	800
Mar 01, 2024	20.80	20.80	20.01	20.01	19.75	3,600
Feb 29, 2024	20.95	20.95	20.95	20.95	20.67	500
Feb 28, 2024	21.00	21.00	21.00	21.00	20.72	-
Feb 27, 2024	21.00	21.00	21.00	21.00	20.72	-
Feb 26, 2024	21.00	21.00	21.00	21.00	20.72	-
Feb 23, 2024	21.00	21.00	21.00	21.00	20.72	100
Feb 22, 2024	21.00	21.00	21.00	21.00	20.72	-
Feb 21, 2024	21.00	21.00	21.00	21.00	20.72	-
Feb 20, 2024	21.00	21.00	21.00	21.00	20.72	-
Feb 16, 2024	21.00	21.00	21.00	21.00	20.72	300
Feb 15, 2024	20.51	20.51	20.51	20.51	20.24	-
Feb 14, 2024	20.51	20.51	20.51	20.51	20.24	100
Feb 13, 2024	20.55	20.55	20.55	20.55	20.28	-
Feb 12, 2024	20.55	20.55	20.55	20.55	20.28	100
Feb 09, 2024	20.55	20.55	20.55	20.55	20.28	-
Feb 08, 2024	20.50	20.55	20.50	20.55	20.28	700
Feb 07, 2024	21.80	21.80	20.50	20.50	20.23	900
Feb 06, 2024	21.92	21.92	21.50	21.50	21.22	400
Feb 05, 2024	21.80	22.00	21.55	21.55	21.27	500
Feb 02, 2024	22.15	22.15	22.05	22.05	21.76	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,743.21-45.27(-0.21%)

S&P 5005,464.80-4.50(-0.08%)

DOW39,139.73+27.57(+0.07%)

CAD/USD0.7304-0.0019(-0.26%)

CRUDE OIL81.26+0.43(+0.53%)

Bitcoin CAD83,545.06-915.84(-1.08%)

STOCKS WOBBLE AS INVESTORS ON WATCH FOR CUES

Oregon Bancorp, Inc. (ORBN)

S&P/TSX
21,743.21
-45.27(-0.21%)

S&P 500
5,464.80
-4.50(-0.08%)

DOW
39,139.73
+27.57(+0.07%)

CAD/USD
0.7304
-0.0019(-0.26%)

CRUDE OIL
81.26
+0.43(+0.53%)

Bitcoin CAD
83,545.06
-915.84(-1.08%)