Oregon Bancorp Inc (OP: ORBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 23.00 | 1 | -0.26(-1.12%) | |||
| Oct 04, 2024 | 23.26 | 11 | +1.46(+6.70%) | |||
| Oct 03, 2024 | 21.00 | 21.80 | 21.00 | 21.80 | 350 | +0.30(+1.40%) |
| Oct 01, 2024 | 21.50 | 1 | +0.10(+0.47%) | |||
| Sep 30, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 219 | +0.90(+4.39%) |
| Sep 24, 2024 | 20.50 | 0 | -0.01(-0.05%) | |||
| Sep 23, 2024 | 20.75 | 20.75 | 20.51 | 20.51 | 538 | -0.01(-0.05%) |
| Sep 20, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 403 | +1.02(+5.23%) |
| Sep 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 466 | -0.20(-1.02%) |
| Sep 18, 2024 | 19.30 | 19.70 | 19.30 | 19.70 | 887 | +0.40(+2.07%) |
| Sep 17, 2024 | 19.30 | 19.30 | 19.00 | 19.30 | 850 | +0.00(+0.00%) |
| Sep 13, 2024 | 19.30 | 5 | +0.05(+0.26%) | |||
| Sep 10, 2024 | 19.25 | 0 | +0.23(+1.21%) | |||
| Sep 09, 2024 | 18.75 | 19.02 | 18.75 | 19.02 | 220 | -0.28(-1.45%) |
| Sep 05, 2024 | 19.30 | 0 | +0.50(+2.66%) | |||
| Sep 03, 2024 | 18.80 | 0 | -0.20(-1.05%) | |||
| Aug 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 259 | +0.00(+0.00%) |
| Aug 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | +0.00(+0.00%) |
| Aug 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 120 | +0.25(+1.33%) |
| Aug 27, 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 606 | -0.23(-1.21%) |
| Aug 23, 2024 | 18.98 | 0 | +0.23(+1.23%) | |||
| Aug 22, 2024 | 18.30 | 18.75 | 18.30 | 18.75 | 223 | +0.50(+2.74%) |
| Aug 16, 2024 | 18.25 | 0 | +0.25(+1.39%) | |||
| Aug 15, 2024 | 17.99 | 18.24 | 17.99 | 18.00 | 5,877 | +0.44(+2.51%) |
| Aug 13, 2024 | 17.56 | 40 | -0.43(-2.39%) | |||
| Aug 09, 2024 | 17.99 | 6 | +0.00(+0.00%) | |||
| Aug 07, 2024 | 17.99 | 45 | +0.49(+2.80%) | |||
| Aug 05, 2024 | 17.50 | 0 | -0.05(-0.28%) |
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.
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.