Oregon Bancorp, Inc. (ORBN)
OTCMKTS · Delayed Price · Currency is USD
26.25
+0.25 (0.96%)
Feb 12, 2026, 9:30 AM EST
Oregon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.96% | 1,700 |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.97% | 502 |
| Feb 9, 2026 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -0.98% | 3,000 |
| Feb 6, 2026 | 25.42 | 25.50 | 25.42 | 25.50 | 25.50 | - | 290 |
| Feb 4, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 0.20% | 250 |
| Feb 3, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.38% | 1,297 |
| Feb 2, 2026 | 25.50 | 25.80 | 25.10 | 25.10 | 25.10 | 0.02% | 1,162 |
| Jan 30, 2026 | 25.80 | 25.80 | 25.10 | 25.10 | 25.10 | -2.71% | 61,987 |
| Jan 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | 101 |
| Jan 27, 2026 | 25.15 | 25.50 | 25.15 | 25.50 | 25.50 | 1.52% | 5,781 |
| Jan 26, 2026 | 25.04 | 25.15 | 25.01 | 25.12 | 25.12 | -0.16% | 30,400 |
| Jan 22, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.07% | 450 |
| Jan 21, 2026 | 25.03 | 25.14 | 25.00 | 25.14 | 25.14 | 0.44% | 21,614 |
| Jan 20, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 0.04% | 2,392 |
| Jan 15, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 25.02 | -0.35% | 41,841 |
| Jan 14, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.44% | 100 |
| Jan 13, 2026 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | - | 20,674 |
| Jan 12, 2026 | 25.00 | 25.15 | 25.00 | 25.00 | 25.00 | -3.10% | 45,800 |
| Jan 9, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 5,000 |
| Jan 8, 2026 | 25.67 | 25.67 | 24.95 | 25.60 | 25.60 | -0.27% | 3,315 |
| Jan 6, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.81% | 121 |
| Jan 5, 2026 | 25.92 | 25.92 | 25.88 | 25.88 | 25.88 | -0.46% | 400 |
| Jan 2, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.42% | 1,703 |
| Dec 31, 2025 | 26.13 | 26.13 | 26.11 | 26.11 | 25.91 | -0.32% | 781 |
| Dec 30, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 25.99 | -1.16% | 160 |
| Dec 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.30 | 1.42% | 100 |
| Dec 26, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.93 | -2.61% | 200 |
| Dec 24, 2025 | 26.81 | 26.89 | 26.13 | 26.83 | 26.62 | - | 800 |
| Dec 23, 2025 | 26.25 | 27.00 | 26.25 | 26.83 | 26.62 | 1.25% | 5,349 |
| Dec 22, 2025 | 26.10 | 26.50 | 26.10 | 26.50 | 26.30 | -0.17% | 345 |
| Dec 19, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.34 | 0.72% | 100 |
| Dec 18, 2025 | 26.40 | 26.40 | 26.36 | 26.36 | 26.15 | 1.37% | 320 |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 0.97% | 663 |
| Dec 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.55 | 0.55% | 200 |
| Dec 11, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.41 | - | 450 |
| Dec 10, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.41 | 0.52% | 208 |
| Dec 8, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.28 | -0.09% | 1,047 |
| Dec 5, 2025 | 25.15 | 25.50 | 25.15 | 25.50 | 25.30 | 1.43% | 969 |
| Dec 3, 2025 | 25.00 | 25.14 | 25.00 | 25.14 | 24.95 | 0.56% | 800 |
| Dec 2, 2025 | 24.75 | 25.10 | 24.75 | 25.00 | 24.81 | 1.52% | 3,166 |
| Dec 1, 2025 | 24.75 | 24.75 | 24.03 | 24.63 | 24.44 | -0.50% | 2,700 |
| Nov 24, 2025 | 24.50 | 24.75 | 24.13 | 24.75 | 24.56 | - | 500 |
| Nov 21, 2025 | 24.01 | 24.75 | 24.00 | 24.75 | 24.56 | - | 4,100 |
| Nov 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.56 | 3.13% | 203 |
| Nov 11, 2025 | 24.25 | 24.25 | 24.00 | 24.00 | 23.82 | - | 362 |
| Nov 7, 2025 | 23.70 | 24.00 | 23.45 | 24.00 | 23.82 | 3.23% | 3,851 |
| Nov 6, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.07 | 1.91% | 150 |
| Nov 4, 2025 | 22.50 | 22.82 | 22.50 | 22.82 | 22.64 | 3.47% | 650 |
| Nov 3, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.88 | 6.01% | 100 |
| Oct 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 1.96% | 100 |