Oregon Bancorp, Inc. (ORBN)
OTCMKTS · Delayed Price · Currency is USD
27.00
-0.24 (-0.88%)
Jul 13, 2026, 12:34 PM EST
Oregon Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 26.27 | 27.25 | 26.26 | 27.25 | 27.05 | -0.91% | 300 |
| May 12, 2026 | 26.23 | 27.50 | 26.23 | 27.50 | 27.30 | 1.85% | 350 |
| May 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | 1,218 |
| May 1, 2026 | 26.24 | 27.00 | 26.24 | 27.00 | 26.80 | 2.90% | 895 |
| Apr 29, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.05 | - | 100 |
| Apr 28, 2026 | 26.27 | 27.50 | 26.23 | 26.24 | 26.05 | -2.74% | 2,800 |
| Apr 27, 2026 | 27.00 | 27.30 | 26.98 | 26.98 | 26.78 | -0.07% | 1,400 |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 1.12% | 200 |
| Apr 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.50 | -0.19% | 210 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.25 | 26.75 | 26.55 | -1.11% | 2,182 |
| Apr 20, 2026 | 27.02 | 27.05 | 27.02 | 27.05 | 26.85 | 0.07% | 1,130 |
| Apr 17, 2026 | 27.00 | 27.03 | 27.00 | 27.03 | 26.83 | 2.00% | 1,300 |
| Apr 16, 2026 | 26.48 | 26.50 | 26.48 | 26.50 | 26.30 | 0.08% | 215 |
| Apr 15, 2026 | 26.53 | 26.53 | 26.48 | 26.48 | 26.28 | -1.01% | 700 |
| Apr 13, 2026 | 26.67 | 26.75 | 26.67 | 26.75 | 26.55 | 1.02% | 1,300 |
| Apr 10, 2026 | 25.83 | 26.48 | 25.83 | 26.48 | 26.28 | 2.52% | 1,200 |
| Apr 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.64 | - | 100 |
| Apr 2, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.64 | - | 100 |
| Apr 1, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 25.64 | 0.12% | 1,000 |
| Mar 31, 2026 | 26.00 | 26.01 | 26.00 | 26.00 | 25.61 | -0.42% | 1,675 |
| Mar 27, 2026 | 26.25 | 26.25 | 26.11 | 26.11 | 25.72 | -0.71% | 1,197 |
| Mar 25, 2026 | 25.81 | 26.30 | 25.81 | 26.30 | 25.90 | 1.84% | 904 |