Oregon Bancorp, Inc. (ORBN)
OTCMKTS · Delayed Price · Currency is USD
27.03
+0.53 (2.00%)
At close: Apr 17, 2026
Oregon Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 27.00 | 27.03 | 27.00 | 27.03 | 27.03 | 2.00% | 1,300 |
| Apr 16, 2026 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | 0.08% | 215 |
| Apr 15, 2026 | 26.53 | 26.53 | 26.48 | 26.48 | 26.48 | -1.01% | 700 |
| Apr 13, 2026 | 26.67 | 26.75 | 26.67 | 26.75 | 26.75 | 1.02% | 1,300 |
| Apr 10, 2026 | 25.83 | 26.48 | 25.83 | 26.48 | 26.48 | 2.52% | 1,200 |
| Apr 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 100 |
| Apr 2, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.77% | 100 |
| Apr 1, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 25.83 | 0.12% | 1,000 |
| Mar 31, 2026 | 26.00 | 26.01 | 26.00 | 26.00 | 25.80 | -0.42% | 1,675 |
| Mar 27, 2026 | 26.25 | 26.25 | 26.11 | 26.11 | 25.91 | -0.71% | 1,197 |
| Mar 25, 2026 | 25.81 | 26.30 | 25.81 | 26.30 | 26.09 | 1.84% | 904 |
| Mar 24, 2026 | 25.82 | 25.89 | 25.82 | 25.82 | 25.62 | 0.27% | 300 |
| Mar 18, 2026 | 26.24 | 26.24 | 25.75 | 25.75 | 25.55 | -1.90% | 490 |
| Mar 10, 2026 | 26.00 | 26.25 | 25.65 | 26.25 | 26.05 | 0.96% | 2,341 |
| Mar 9, 2026 | 26.01 | 26.01 | 25.80 | 26.00 | 25.80 | - | 924 |
| Mar 6, 2026 | 25.64 | 26.59 | 25.64 | 26.00 | 25.80 | -0.76% | 1,427 |
| Mar 5, 2026 | 26.20 | 26.20 | 26.13 | 26.20 | 26.00 | 2.34% | 1,400 |
| Mar 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | -0.04% | 227 |
| Mar 3, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 25.41 | 0.39% | 800 |
| Mar 2, 2026 | 25.76 | 25.76 | 25.51 | 25.51 | 25.31 | -0.97% | 3,310 |
| Feb 27, 2026 | 26.00 | 26.00 | 25.76 | 25.76 | 25.56 | -1.87% | 32,050 |
| Feb 26, 2026 | 25.25 | 26.47 | 25.12 | 26.25 | 26.05 | 0.96% | 9,326 |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 1.36% | 500 |
| Feb 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.45 | 0.09% | 200 |
| Feb 19, 2026 | 25.81 | 25.84 | 25.50 | 25.63 | 25.43 | -2.37% | 6,642 |
| Feb 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.05 | 0.96% | 1,700 |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 2.97% | 502 |
| Feb 9, 2026 | 25.50 | 25.50 | 25.25 | 25.25 | 25.06 | -0.98% | 3,000 |
| Feb 6, 2026 | 25.42 | 25.50 | 25.42 | 25.50 | 25.30 | - | 290 |
| Feb 4, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.30 | 0.20% | 250 |
| Feb 3, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.25 | 1.38% | 1,297 |
| Feb 2, 2026 | 25.50 | 25.80 | 25.10 | 25.10 | 24.91 | 0.02% | 1,162 |
| Jan 30, 2026 | 25.80 | 25.80 | 25.10 | 25.10 | 24.91 | -2.71% | 61,987 |
| Jan 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.60 | 1.18% | 101 |
| Jan 27, 2026 | 25.15 | 25.50 | 25.15 | 25.50 | 25.30 | 1.52% | 5,781 |
| Jan 26, 2026 | 25.04 | 25.15 | 25.01 | 25.12 | 24.92 | -0.16% | 30,400 |
| Jan 22, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | 0.07% | 450 |
| Jan 21, 2026 | 25.03 | 25.14 | 25.00 | 25.14 | 24.95 | 0.44% | 21,614 |
| Jan 20, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 24.84 | 0.04% | 2,392 |
| Jan 15, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.83 | -0.35% | 41,841 |
| Jan 14, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | 0.44% | 100 |
| Jan 13, 2026 | 25.15 | 25.15 | 25.00 | 25.00 | 24.81 | - | 20,674 |
| Jan 12, 2026 | 25.00 | 25.15 | 25.00 | 25.00 | 24.81 | -3.10% | 45,800 |
| Jan 9, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.60 | 0.78% | 5,000 |
| Jan 8, 2026 | 25.67 | 25.67 | 24.95 | 25.60 | 25.40 | -0.27% | 3,315 |
| Jan 6, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.47 | -0.81% | 121 |
| Jan 5, 2026 | 25.92 | 25.92 | 25.88 | 25.88 | 25.68 | -0.46% | 400 |
| Jan 2, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 25.80 | -0.42% | 1,703 |
| Dec 31, 2025 | 26.13 | 26.13 | 26.11 | 26.11 | 25.71 | -0.32% | 781 |
| Dec 30, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 25.79 | -1.16% | 160 |