Oregon Bancorp Inc (OP: ORBN )

43.01 USD -2.46 (-5.41%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2021 45.00 45.00 45.00 0 +0.00(+0.00%)
Sep 24, 2021 45.00 45.00 45.00 0 +0.00(+0.00%)
Sep 23, 2021 45.00 45.00 45.00 45.00 342 +0.00(+0.00%)
Sep 22, 2021 45.00 45.00 44.80 45.00 460 +0.00(+0.00%)
Sep 21, 2021 45.00 45.00 45.00 45.00 2,853 +0.00(+0.00%)
Sep 20, 2021 45.00 45.00 45.00 45.00 1,438 +0.00(+0.00%)
Sep 17, 2021 43.00 46.75 43.00 45.00 3,442 +2.02(+4.70%)
Sep 16, 2021 41.00 42.98 41.00 42.98 1,450 +1.98(+4.83%)
Sep 14, 2021 41.00 41.00 41.00 0 -1.00(-2.38%)
Sep 10, 2021 42.00 42.00 42.00 0 +0.50(+1.20%)
Sep 09, 2021 42.00 42.00 41.50 41.50 329 -1.75(-4.05%)
Sep 02, 2021 43.25 43.25 43.25 15 +0.98(+2.33%)
Aug 31, 2021 42.27 42.27 42.27 10 +0.53(+1.26%)
Aug 30, 2021 41.54 41.74 41.54 41.74 401 -1.76(-4.05%)
Aug 26, 2021 43.50 43.50 43.50 0 +0.00(+0.00%)
Aug 25, 2021 43.50 43.50 43.50 43.50 750 +0.75(+1.75%)
Aug 24, 2021 43.00 43.00 42.75 42.75 400 -0.25(-0.58%)
Aug 23, 2021 42.00 43.00 42.00 43.00 476 +1.00(+2.38%)
Aug 19, 2021 42.00 42.00 42.00 4 -1.75(-4.00%)
Aug 17, 2021 43.75 43.75 43.75 0 +1.61(+3.82%)
Aug 16, 2021 43.00 43.74 42.14 42.14 523 -0.36(-0.85%)
Aug 12, 2021 42.50 42.50 42.50 0 +1.00(+2.41%)
Aug 11, 2021 42.10 42.10 41.30 41.50 5,147 -0.60(-1.43%)
Aug 10, 2021 42.10 42.10 42.10 42.10 1,050 -0.70(-1.64%)
Aug 09, 2021 42.80 42.80 42.80 42.80 100 -0.20(-0.47%)
Aug 06, 2021 43.00 43.00 43.00 43.00 1,415 -0.50(-1.15%)
Aug 04, 2021 43.50 43.50 43.50 0 +0.25(+0.58%)
Aug 03, 2021 42.51 43.25 42.00 43.25 1,334 -0.50(-1.14%)
Aug 02, 2021 43.10 43.75 42.60 43.75 983 +0.00(+0.00%)
Jul 30, 2021 44.94 44.94 43.75 43.75 1,600 +0.00(+0.00%)
Jul 29, 2021 43.00 44.00 43.00 43.75 2,300 +0.75(+1.74%)
Jul 27, 2021 43.00 43.00 43.00 0 -0.10(-0.23%)
Jul 23, 2021 43.10 43.10 43.10 0 +0.35(+0.82%)
Jul 22, 2021 43.25 43.75 42.26 42.75 5,490 -1.00(-2.29%)
Jul 21, 2021 43.75 44.00 43.35 43.75 1,575 -1.24(-2.76%)
Jul 15, 2021 44.99 44.99 44.99 1 -0.01(-0.02%)
Jul 14, 2021 44.00 45.00 44.00 45.00 2,212 +1.00(+2.27%)
Jul 13, 2021 44.25 44.25 44.00 44.00 501 -0.50(-1.12%)
Jul 12, 2021 44.52 44.52 44.50 44.50 1,102 -0.10(-0.22%)
Jul 09, 2021 45.07 45.07 44.60 44.60 357 -0.68(-1.50%)
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.