Oregon Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	40.18	40.18	40.18	40.18	40.18	-	100
Sep 4, 2026	40.05	40.18	40.05	40.18	40.18	0.32%	500
Aug 27, 2026	40.05	40.05	40.05	40.05	40.05	-0.11%	100
Aug 26, 2026	40.08	40.09	40.08	40.09	40.09	-0.02%	200
Aug 24, 2026	40.10	40.10	40.10	40.10	40.10	-0.09%	100
Aug 21, 2026	40.10	40.14	40.10	40.14	40.14	0.11%	1,300
Aug 12, 2026	40.08	40.09	40.08	40.09	40.09	0.02%	6,120
Aug 11, 2026	40.09	40.09	40.08	40.08	40.08	-0.05%	2,950
Aug 7, 2026	40.35	40.35	40.10	40.10	40.10	0.12%	1,140
Aug 5, 2026	40.09	40.09	40.05	40.05	40.05	-0.09%	1,290
Aug 3, 2026	40.09	40.09	40.09	40.09	40.09	0.22%	280
Jul 31, 2026	40.14	40.14	40.00	40.00	40.00	-0.02%	650
Jul 30, 2026	40.01	40.01	40.01	40.01	40.01	0.02%	250
Jul 29, 2026	40.00	40.00	40.00	40.00	40.00	-	1,067
Jul 28, 2026	40.05	40.08	40.00	40.00	40.00	-0.12%	4,691
Jul 27, 2026	40.40	40.40	40.00	40.05	40.05	-0.99%	55,530
Jul 24, 2026	40.25	40.45	40.25	40.45	40.45	-0.10%	25,400
Jul 23, 2026	40.25	40.50	40.00	40.49	40.49	1.17%	3,530
Jul 22, 2026	37.00	41.15	37.00	40.02	40.02	48.22%	17,732
Jul 21, 2026	26.51	27.50	26.51	27.00	27.00	-	1,154
Jul 20, 2026	27.00	27.00	27.00	27.00	27.00	-	378
Jul 16, 2026	27.53	27.53	27.00	27.00	27.00	-	2,500
Jul 13, 2026	27.23	27.23	26.06	27.00	27.00	-0.88%	1,100
Jul 10, 2026	27.24	27.24	27.24	27.24	27.24	0.89%	301
Jul 9, 2026	26.99	27.00	26.99	27.00	27.00	0.29%	1,240
Jul 8, 2026	26.99	26.99	26.71	26.92	26.92	-0.22%	1,600
Jul 6, 2026	26.98	26.98	26.98	26.98	26.98	-0.07%	300
Jul 1, 2026	27.00	27.00	27.00	27.00	27.00	0.75%	300
Jun 30, 2026	26.80	27.00	26.80	27.00	26.80	0.71%	800
Jun 29, 2026	27.00	27.00	26.81	26.81	26.61	-0.70%	300
Jun 26, 2026	27.00	27.00	27.00	27.00	26.80	-	100
Jun 24, 2026	27.00	27.00	27.00	27.00	26.80	-	401
Jun 23, 2026	27.00	27.00	27.00	27.00	26.80	0.04%	959
Jun 22, 2026	26.85	26.99	26.80	26.99	26.79	0.52%	1,660
Jun 18, 2026	26.85	26.85	26.85	26.85	26.65	0.37%	100
Jun 17, 2026	26.42	26.75	26.41	26.75	26.55	-0.93%	900
Jun 15, 2026	26.60	27.00	26.40	27.00	26.80	-	1,440
Jun 12, 2026	26.40	27.00	26.40	27.00	26.80	0.04%	285
Jun 11, 2026	26.05	26.99	26.05	26.99	26.79	-0.04%	1,200
Jun 10, 2026	26.24	27.00	26.03	27.00	26.80	1.89%	2,450
Jun 9, 2026	26.14	26.50	26.04	26.50	26.30	-	1,660
Jun 5, 2026	26.52	26.66	26.50	26.50	26.30	2.63%	1,400
Jun 4, 2026	26.68	26.68	25.82	25.82	25.63	-3.19%	9,662
Jun 3, 2026	26.67	26.67	26.67	26.67	26.47	0.04%	500
Jun 2, 2026	26.66	26.66	26.66	26.66	26.46	0.60%	220
May 28, 2026	26.51	26.51	26.50	26.50	26.30	-	400
May 26, 2026	26.52	26.52	26.50	26.50	26.30	-0.97%	800
May 21, 2026	26.77	26.78	26.76	26.76	26.56	-	1,005
May 19, 2026	26.77	26.77	26.76	26.76	26.56	0.04%	500
May 15, 2026	26.75	26.75	26.75	26.75	26.55	-1.83%	100