Oregon Bancorp, Inc. (ORBN)
OTCMKTS
· Delayed Price · Currency is USD
18.50
0.00 (0.00%)
May 12, 2025, 10:04 AM EDT
Oregon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 19 |
| May 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 114 |
| May 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 654 |
| May 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |
| May 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 130 |
| May 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 1, 2025 | 18.64 | 19.00 | 18.64 | 19.00 | 19.00 | - | 3,308 |
| Apr 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.16% | 100 |
| Apr 28, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - | - |
| Apr 25, 2025 | 18.64 | 18.97 | 18.64 | 18.97 | 18.97 | 1.77% | 390 |
| Apr 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | - |
| Apr 23, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.16% | 100 |
| Apr 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - | - |
| Apr 21, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.75% | 125 |
| Apr 17, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 188 |
| Apr 16, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 25 |
| Apr 15, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Apr 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.81% | 1,062 |
| Apr 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 10, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -2.87% | 750 |
| Apr 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Apr 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Apr 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.79% | 650 |
| Apr 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Apr 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 60 |
| Apr 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |
| Apr 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |
| Mar 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |
| Mar 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |
| Mar 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |
| Mar 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |
| Mar 25, 2025 | 19.32 | 19.50 | 19.10 | 19.50 | 19.30 | - | 3,800 |
| Mar 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |
| Mar 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | 1.04% | 100 |
| Mar 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | - | 886 |
| Mar 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | 1.05% | 160 |
| Mar 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | -0.26% | 690 |
| Mar 17, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.96 | - | - |
| Mar 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.96 | - | - |
| Mar 13, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.96 | - | - |
| Mar 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.96 | 0.26% | 650 |
| Mar 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | - | - |
| Mar 10, 2025 | 19.50 | 19.75 | 19.10 | 19.10 | 18.91 | -2.05% | 1,500 |
| Mar 7, 2025 | 19.50 | 19.50 | 19.45 | 19.50 | 19.30 | 0.05% | 4,200 |
| Mar 6, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.29 | - | - |
| Mar 5, 2025 | 19.25 | 19.49 | 19.10 | 19.49 | 19.29 | 1.25% | 8,122 |
| Mar 4, 2025 | 19.10 | 19.25 | 19.10 | 19.25 | 19.06 | -1.28% | 1,955 |
| Mar 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - | - |