Oregon Bancorp Inc (OP: ORBN )

46.90 USD +3.40 (+7.82%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.00 18.50 18.00 18.50 1,250 +0.50(+2.78%)
Nov 28, 2016 18.00 18.00 18.00 0 +0.10(+0.56%)
Nov 18, 2016 17.90 17.90 17.90 0 -0.10(-0.56%)
Nov 17, 2016 18.00 18.00 18.00 18.00 1,100 +0.01(+0.06%)
Nov 16, 2016 17.90 18.00 17.90 17.99 1,000 +0.09(+0.50%)
Nov 15, 2016 17.80 17.90 17.80 17.90 1,050 +0.10(+0.56%)
Nov 14, 2016 17.80 17.80 17.80 17.80 150 +0.00(+0.00%)
Nov 11, 2016 17.80 17.80 17.80 17.80 300 +0.00(+0.00%)
Nov 10, 2016 17.60 17.85 17.60 17.80 3,000 +0.20(+1.14%)
Nov 08, 2016 17.60 17.60 17.60 0 -0.30(-1.68%)
Nov 04, 2016 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 01, 2016 17.90 17.90 17.90 0 +0.41(+2.34%)
Oct 31, 2016 17.00 17.49 17.00 17.49 1,800 +0.49(+2.88%)
Oct 28, 2016 17.00 17.00 16.54 17.00 1,602 +0.00(+0.00%)
Oct 27, 2016 16.95 17.09 16.95 17.00 6,145 +0.47(+2.84%)
Oct 24, 2016 16.53 16.53 16.53 0 -0.22(-1.31%)
Oct 20, 2016 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 19, 2016 16.83 16.83 16.75 16.75 1,900 -0.08(-0.48%)
Oct 07, 2016 16.83 16.83 16.83 0 +0.00(+0.00%)
Oct 05, 2016 16.83 16.83 16.83 0 +0.49(+3.00%)
Oct 04, 2016 16.34 16.34 16.34 16.34 400 +0.01(+0.06%)
Oct 03, 2016 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Sep 30, 2016 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Sep 29, 2016 16.26 16.33 16.26 16.33 2,025 +0.07(+0.43%)
Sep 28, 2016 16.34 16.34 16.26 16.26 2,300 -0.08(-0.49%)
Sep 27, 2016 16.34 16.34 16.34 16.34 600 +0.00(+0.00%)
Sep 26, 2016 16.34 16.34 16.34 16.34 500 +0.06(+0.40%)
Sep 22, 2016 16.28 16.28 16.28 0 -0.07(-0.46%)
Sep 21, 2016 16.34 16.35 16.34 16.35 3,640 +0.00(+0.00%)
Sep 16, 2016 16.35 16.35 16.35 0 +0.59(+3.74%)
Sep 15, 2016 16.35 16.35 15.76 15.76 500 -0.69(-4.19%)
Sep 14, 2016 16.45 16.45 16.45 16.45 390 +0.10(+0.61%)
Sep 13, 2016 16.55 16.55 16.35 16.35 1,100 -0.35(-2.10%)
Sep 09, 2016 16.70 16.70 16.70 40 +0.22(+1.33%)
Sep 07, 2016 16.48 16.48 16.48 0 +0.00(+0.00%)
Sep 06, 2016 16.60 16.60 16.48 16.48 1,135 +0.04(+0.24%)
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.