Oregon Bancorp Inc (OP: ORBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 23.30 | 15 | -0.70(-2.92%) | |||
| Sep 20, 2023 | 24.00 | 10 | +0.00(+0.00%) | |||
| Sep 15, 2023 | 24.00 | 6 | +0.90(+3.90%) | |||
| Sep 13, 2023 | 23.10 | 20 | -0.10(-0.43%) | |||
| Sep 11, 2023 | 23.20 | 50 | +0.10(+0.43%) | |||
| Sep 08, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 230 | -0.50(-2.12%) |
| Sep 07, 2023 | 23.10 | 23.60 | 23.10 | 23.60 | 750 | +0.50(+2.16%) |
| Sep 05, 2023 | 23.10 | 12 | -0.15(-0.65%) | |||
| Sep 01, 2023 | 23.25 | 23.50 | 23.25 | 23.25 | 1,070 | -0.25(-1.06%) |
| Aug 31, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 400 | +0.00(+0.00%) |
| Aug 30, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 400 | -0.10(-0.42%) |
| Aug 29, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 465 | +0.10(+0.43%) |
| Aug 28, 2023 | 23.60 | 23.60 | 23.50 | 23.50 | 3,857 | -0.25(-1.05%) |
| Aug 24, 2023 | 23.75 | 0 | -0.35(-1.45%) | |||
| Aug 23, 2023 | 24.25 | 24.25 | 24.00 | 24.10 | 3,614 | -0.45(-1.83%) |
| Aug 17, 2023 | 24.55 | 10 | -0.05(-0.20%) | |||
| Aug 15, 2023 | 24.60 | 11 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 24.60 | 0 | +0.05(+0.20%) | |||
| Aug 09, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | -0.40(-1.60%) |
| Aug 07, 2023 | 24.95 | 38 | +0.10(+0.40%) | |||
| Aug 03, 2023 | 24.85 | 5 | -0.45(-1.78%) | |||
| Aug 01, 2023 | 25.30 | 10 | +1.10(+4.55%) | |||
| Jul 27, 2023 | 24.20 | 0 | -0.93(-3.68%) | |||
| Jul 25, 2023 | 25.12 | 10 | -0.21(-0.85%) | |||
| Jul 24, 2023 | 25.50 | 25.50 | 25.34 | 25.34 | 477 | -0.66(-2.54%) |
| Jul 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 380 | +0.00(+0.00%) |
| Jul 18, 2023 | 26.00 | 101 | +0.00(+0.00%) | |||
| Jul 17, 2023 | 25.00 | 26.00 | 25.00 | 26.00 | 1,061 | +1.74(+7.17%) |
| Jul 12, 2023 | 24.26 | 0 | -0.09(-0.37%) | |||
| Jul 10, 2023 | 24.35 | 0 | -0.05(-0.20%) | |||
| Jul 07, 2023 | 24.51 | 24.61 | 24.40 | 24.40 | 500 | -0.10(-0.41%) |
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.
