Oregon Pacific Bancorp (ORPB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:31AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 3,100 |
| May 01, 2024 | 6.96 | 7.01 | 6.90 | 7.01 | 7.01 | 5,300 |
| Apr 30, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 29, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 26, 2024 | 7.01 | 7.01 | 6.99 | 7.01 | 7.01 | 2,000 |
| Apr 25, 2024 | 6.81 | 6.89 | 6.71 | 6.89 | 6.89 | 5,900 |
| Apr 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 18, 2024 | 6.78 | 7.00 | 6.77 | 7.00 | 7.00 | 400 |
| Apr 17, 2024 | 6.80 | 6.95 | 6.78 | 6.95 | 6.95 | 25,000 |
| Apr 16, 2024 | 7.01 | 7.14 | 6.60 | 6.79 | 6.79 | 41,200 |
| Apr 15, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 12, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 11, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 10, 2024 | 6.85 | 7.16 | 6.85 | 7.16 | 7.16 | 2,900 |
| Apr 09, 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 1,700 |
| Apr 08, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 05, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 04, 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 11,100 |
| Apr 03, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Apr 02, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Apr 01, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 28, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 27, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 26, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 25, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 22, 2024 | 6.89 | 7.23 | 6.82 | 7.23 | 7.23 | 11,400 |
| Mar 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 18, 2024 | 7.00 | 7.25 | 6.86 | 7.25 | 7.25 | 1,100 |
| Mar 15, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Mar 14, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Mar 13, 2024 | 7.50 | 7.50 | 7.01 | 7.49 | 7.49 | 3,000 |
| Mar 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| Mar 11, 2024 | 7.20 | 7.50 | 7.00 | 7.50 | 7.50 | 2,300 |
| Mar 08, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 07, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 06, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 05, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 04, 2024 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 600 |
| Mar 01, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 29, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 28, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 27, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 26, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 23, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 22, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 21, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 20, 2024 | 7.50 | 7.62 | 7.35 | 7.61 | 7.61 | 4,700 |
| Feb 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 15, 2024 | 7.20 | 7.60 | 7.15 | 7.60 | 7.60 | 1,000 |
| Feb 14, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 12, 2024 | 7.17 | 7.61 | 7.17 | 7.60 | 7.60 | 8,600 |
| Feb 09, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 08, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 07, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 06, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 05, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 02, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 01, 2024 | 7.21 | 7.61 | 7.10 | 7.61 | 7.61 | 1,300 |
| Jan 31, 2024 | 7.21 | 7.56 | 7.21 | 7.56 | 7.56 | 1,200 |
| Jan 30, 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 8,200 |
| Jan 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 26, 2024 | 7.34 | 7.50 | 7.34 | 7.50 | 7.50 | 6,100 |
| Jan 25, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jan 24, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jan 23, 2024 | 7.35 | 7.53 | 7.35 | 7.53 | 7.53 | 10,800 |
| Jan 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 19, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 18, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 17, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 16, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 11, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 10, 2024 | 7.38 | 7.55 | 7.38 | 7.55 | 7.55 | 7,500 |
| Jan 09, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 08, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 05, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 04, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 03, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 02, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Dec 29, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Dec 28, 2023 | 7.39 | 7.57 | 7.15 | 7.57 | 7.57 | 3,600 |
| Dec 27, 2023 | 7.15 | 7.49 | 7.15 | 7.49 | 7.49 | 4,100 |
| Dec 26, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Dec 22, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Dec 21, 2023 | 7.12 | 7.59 | 7.10 | 7.59 | 7.59 | 25,600 |
| Dec 20, 2023 | 7.25 | 7.67 | 7.05 | 7.67 | 7.67 | 40,900 |
| Dec 19, 2023 | 7.24 | 7.45 | 7.20 | 7.45 | 7.45 | 10,300 |
| Dec 18, 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 500 |
| Dec 15, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| Dec 14, 2023 | 7.26 | 7.54 | 7.26 | 7.54 | 7.54 | 1,300 |
| Dec 13, 2023 | 6.79 | 7.30 | 6.79 | 7.30 | 7.30 | 1,400 |
| Dec 12, 2023 | 6.79 | 7.30 | 6.79 | 7.30 | 7.30 | 300 |
| Dec 11, 2023 | 7.00 | 7.30 | 6.79 | 7.30 | 7.30 | 3,600 |
| Dec 08, 2023 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.