Oregon Bancorp Inc (OP: ORBN )

31.45 -0.04 (-0.13%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.35 31.45 30.35 31.45 300 -0.04(-0.13%)
Jun 29, 2022 31.30 31.49 31.30 31.49 275 +0.99(+3.25%)
Jun 28, 2022 30.75 30.75 30.43 30.50 1,200 -0.25(-0.81%)
Jun 27, 2022 30.70 30.95 30.70 30.75 800 -0.28(-0.90%)
Jun 24, 2022 31.03 31.03 31.03 31.03 331 +0.73(+2.41%)
Jun 22, 2022 30.30 1 -0.10(-0.33%)
Jun 21, 2022 30.50 30.50 30.40 30.40 200 -0.10(-0.33%)
Jun 17, 2022 30.50 30.60 30.40 30.50 2,100 -0.25(-0.81%)
Jun 16, 2022 30.95 30.95 30.75 30.75 200 +0.25(+0.82%)
Jun 15, 2022 31.00 31.20 30.50 30.50 3,981 -0.50(-1.61%)
Jun 14, 2022 31.50 31.50 31.00 31.00 733 +0.00(+0.00%)
Jun 13, 2022 31.30 31.30 30.50 31.00 8,662 -0.75(-2.36%)
Jun 10, 2022 31.90 31.90 31.75 31.75 1,843 -0.25(-0.78%)
Jun 06, 2022 32.00 0 +0.25(+0.79%)
Jun 03, 2022 31.60 31.75 31.60 31.75 716 -0.25(-0.78%)
Jun 02, 2022 31.51 32.00 31.51 32.00 2,048 +0.69(+2.20%)
Jun 01, 2022 31.01 31.97 31.01 31.31 1,700 +0.46(+1.49%)
May 27, 2022 30.85 0 -0.94(-2.96%)
May 26, 2022 30.61 31.79 30.61 31.79 200 +0.79(+2.55%)
May 25, 2022 31.00 31.00 31.00 31.00 1,111 +0.00(+0.00%)
May 23, 2022 31.00 60 -0.99(-3.09%)
May 19, 2022 31.99 0 +0.71(+2.27%)
May 18, 2022 31.28 31.28 31.28 31.28 164 -1.72(-5.21%)
May 17, 2022 33.00 33.00 33.00 33.00 196 +0.82(+2.55%)
May 13, 2022 32.18 0 +0.19(+0.59%)
May 11, 2022 31.99 0 +0.27(+0.85%)
May 10, 2022 31.50 31.72 30.70 31.72 690 +0.62(+1.99%)
May 09, 2022 31.21 32.20 31.10 31.10 1,868 -1.10(-3.42%)
May 06, 2022 32.20 32.20 32.20 32.20 1,115 +0.20(+0.63%)
May 05, 2022 32.32 32.32 32.00 32.00 5,237 -1.48(-4.42%)
May 04, 2022 32.20 33.48 32.00 33.48 617 +1.48(+4.62%)
May 03, 2022 34.10 34.21 32.00 32.00 19,917 -2.10(-6.16%)
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.