Oregon Bancorp, Inc. (ORBN)
OTCMKTS · Delayed Price · Currency is USD
39.85
-0.10 (-0.25%)
Oct 5, 2026, 3:44 PM EST
Oregon Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 39.87 | 39.88 | 39.85 | 39.85 | 39.85 | -0.25% | 400 |
| Oct 1, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.38% | 166 |
| Sep 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.80 | -0.25% | 10,911 |
| Sep 29, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.90 | 0.33% | 1,080 |
| Sep 25, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.77 | -0.07% | 100 |
| Sep 24, 2026 | 40.02 | 40.02 | 40.00 | 40.00 | 39.80 | -0.12% | 300 |
| Sep 17, 2026 | 40.05 | 40.08 | 40.05 | 40.05 | 39.85 | - | 490 |
| Sep 14, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 39.85 | -0.32% | 1,000 |
| Sep 8, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 39.98 | - | 100 |
| Sep 4, 2026 | 40.05 | 40.18 | 40.05 | 40.18 | 39.98 | 0.32% | 500 |
| Aug 27, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 39.85 | -0.11% | 100 |
| Aug 26, 2026 | 40.08 | 40.09 | 40.08 | 40.09 | 39.89 | -0.02% | 200 |
| Aug 24, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.90 | -0.09% | 100 |
| Aug 21, 2026 | 40.10 | 40.14 | 40.10 | 40.14 | 39.93 | 0.11% | 1,300 |
| Aug 12, 2026 | 40.08 | 40.09 | 40.08 | 40.09 | 39.89 | 0.02% | 6,120 |
| Aug 11, 2026 | 40.09 | 40.09 | 40.08 | 40.08 | 39.88 | -0.05% | 2,950 |
| Aug 7, 2026 | 40.35 | 40.35 | 40.10 | 40.10 | 39.90 | 0.12% | 1,140 |
| Aug 5, 2026 | 40.09 | 40.09 | 40.05 | 40.05 | 39.85 | -0.09% | 1,290 |
| Aug 3, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 39.89 | 0.22% | 280 |
| Jul 31, 2026 | 40.14 | 40.14 | 40.00 | 40.00 | 39.80 | -0.02% | 650 |
| Jul 30, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 39.81 | 0.03% | 250 |
| Jul 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.80 | - | 1,067 |
| Jul 28, 2026 | 40.05 | 40.08 | 40.00 | 40.00 | 39.80 | -0.12% | 4,691 |
| Jul 27, 2026 | 40.40 | 40.40 | 40.00 | 40.05 | 39.85 | -0.99% | 55,530 |
| Jul 24, 2026 | 40.25 | 40.45 | 40.25 | 40.45 | 40.25 | -0.10% | 25,400 |
| Jul 23, 2026 | 40.25 | 40.50 | 40.00 | 40.49 | 40.29 | 1.17% | 3,530 |
| Jul 22, 2026 | 37.00 | 41.15 | 37.00 | 40.02 | 39.82 | 48.22% | 17,732 |
| Jul 21, 2026 | 26.51 | 27.50 | 26.51 | 27.00 | 26.87 | - | 1,154 |
| Jul 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | - | 378 |
| Jul 16, 2026 | 27.53 | 27.53 | 27.00 | 27.00 | 26.87 | - | 2,500 |
| Jul 13, 2026 | 27.23 | 27.23 | 26.06 | 27.00 | 26.87 | -0.88% | 1,100 |
| Jul 10, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.10 | 0.89% | 301 |
| Jul 9, 2026 | 26.99 | 27.00 | 26.99 | 27.00 | 26.87 | 0.29% | 1,240 |
| Jul 8, 2026 | 26.99 | 26.99 | 26.71 | 26.92 | 26.79 | -0.22% | 1,600 |
| Jul 6, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.85 | -0.07% | 300 |
| Jul 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | 0.75% | 300 |
| Jun 30, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 26.67 | 0.71% | 800 |
| Jun 29, 2026 | 27.00 | 27.00 | 26.81 | 26.81 | 26.48 | -0.70% | 300 |
| Jun 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.67 | - | 100 |
| Jun 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.67 | - | 401 |
| Jun 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.67 | 0.04% | 959 |
| Jun 22, 2026 | 26.85 | 26.99 | 26.80 | 26.99 | 26.66 | 0.52% | 1,660 |
| Jun 18, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.52 | 0.37% | 100 |
| Jun 17, 2026 | 26.42 | 26.75 | 26.41 | 26.75 | 26.42 | -0.93% | 900 |
| Jun 15, 2026 | 26.60 | 27.00 | 26.40 | 27.00 | 26.67 | - | 1,440 |
| Jun 12, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 26.67 | 0.04% | 285 |
| Jun 11, 2026 | 26.05 | 26.99 | 26.05 | 26.99 | 26.66 | -0.04% | 1,200 |
| Jun 10, 2026 | 26.24 | 27.00 | 26.03 | 27.00 | 26.67 | 1.89% | 2,450 |
| Jun 9, 2026 | 26.14 | 26.50 | 26.04 | 26.50 | 26.17 | - | 1,660 |
| Jun 5, 2026 | 26.52 | 26.66 | 26.50 | 26.50 | 26.17 | 2.63% | 1,400 |