Oregon Bancorp Inc (OP: ORBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 18.79 | 19.00 | 18.79 | 19.00 | 3,000 | +0.10(+0.53%) |
| Dec 28, 2018 | 18.81 | 19.00 | 18.81 | 18.90 | 1,900 | +0.20(+1.07%) |
| Dec 26, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.30(-1.58%) | |
| Dec 24, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.50(+2.70%) |
| Dec 21, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | -0.50(-2.63%) |
| Dec 20, 2018 | 18.75 | 19.00 | 18.75 | 19.00 | 200 | -0.37(-1.90%) |
| Dec 18, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.13(-0.68%) | |
| Dec 13, 2018 | 19.50 | 19.50 | 19.50 | 0 | -1.00(-4.88%) | |
| Dec 11, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.01(+0.05%) | |
| Dec 10, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 192 | +0.09(+0.44%) |
| Dec 06, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.60(-2.86%) | |
| Dec 04, 2018 | 21.00 | 21.00 | 21.00 | 68 | +0.00(+0.00%) | |
| Nov 28, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.59(+2.89%) | |
| Nov 26, 2018 | 20.41 | 20.41 | 20.41 | 0 | -0.78(-3.68%) | |
| Nov 20, 2018 | 21.19 | 21.19 | 21.19 | 0 | +0.00(+0.00%) | |
| Nov 16, 2018 | 21.19 | 21.19 | 21.19 | 0 | -0.31(-1.44%) | |
| Nov 15, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 250 | -0.20(-0.92%) |
| Nov 14, 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 400 | -0.05(-0.23%) |
| Nov 09, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 21.75 | 21.75 | 21.75 | 21.75 | 100 | +0.01(+0.05%) |
| Nov 07, 2018 | 21.74 | 21.74 | 21.74 | 21.74 | 3,010 | +0.00(+0.00%) |
| Nov 06, 2018 | 21.74 | 21.74 | 21.74 | 21.74 | 100 | +1.33(+6.52%) |
| Nov 05, 2018 | 21.00 | 21.00 | 20.41 | 20.41 | 500 | -0.59(-2.81%) |
| Nov 02, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 7,000 | -0.50(-2.33%) |
| Nov 01, 2018 | 21.50 | 22.00 | 21.15 | 21.50 | 9,600 | -0.50(-2.27%) |
| Oct 31, 2018 | 21.64 | 22.00 | 21.64 | 22.00 | 492 | +0.50(+2.33%) |
| Oct 30, 2018 | 21.70 | 21.95 | 21.00 | 21.50 | 3,010 | -0.50(-2.27%) |
| Oct 29, 2018 | 22.00 | 22.00 | 21.00 | 22.00 | 773 | -0.50(-2.22%) |
| Oct 26, 2018 | 22.75 | 22.75 | 22.50 | 22.50 | 500 | -0.40(-1.75%) |
| Oct 24, 2018 | 22.90 | 22.90 | 22.90 | 0 | -0.30(-1.29%) | |
| Oct 23, 2018 | 23.45 | 23.45 | 23.20 | 23.20 | 620 | -0.80(-3.33%) |
| Oct 22, 2018 | 24.32 | 24.32 | 24.00 | 24.00 | 200 | -0.49(-2.00%) |
| Oct 19, 2018 | 24.50 | 24.51 | 24.49 | 24.49 | 11,200 | -0.51(-2.04%) |
| Oct 18, 2018 | 24.45 | 25.00 | 24.45 | 25.00 | 900 | +1.30(+5.49%) |
| Oct 17, 2018 | 23.70 | 23.70 | 23.70 | 65 | +0.00(+0.00%) | |
| Oct 16, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 435 | -0.10(-0.42%) |
| Oct 15, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 1,010 | +0.50(+2.15%) |
| Oct 12, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 900 | -0.90(-3.72%) |
| Oct 11, 2018 | 24.20 | 24.20 | 24.00 | 24.20 | 4,122 | +0.70(+2.98%) |
| Oct 10, 2018 | 23.50 | 23.70 | 23.50 | 23.50 | 466 | -0.70(-2.89%) |
| Oct 09, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 200 | +0.45(+1.89%) |
| Oct 08, 2018 | 24.20 | 24.20 | 23.75 | 23.75 | 612 | +0.10(+0.42%) |
| Oct 05, 2018 | 23.49 | 23.65 | 23.49 | 23.65 | 300 | +0.40(+1.72%) |
| Oct 04, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | -0.95(-3.93%) |
| Oct 03, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | +0.00(+0.00%) |
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.
