Oregon Bancorp, Inc. (ORBN)
OTCMKTS · Delayed Price · Currency is USD
40.30
0.00 (0.00%)
Oct 27, 2026, 4:00 PM EDT
Oregon Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 40.30 | 40.30 | 39.96 | 40.30 | - | - | 500 |
| Oct 26, 2026 | 40.30 | 40.30 | 39.96 | 40.30 | - | - | 500 |
| Oct 23, 2026 | 40.05 | 40.30 | 39.96 | 40.30 | 40.30 | 0.75% | 700 |
| Oct 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 684 |
| Oct 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | 273 |
| Oct 15, 2026 | 40.18 | 40.20 | 40.10 | 40.10 | 40.10 | - | 1,208 |
| Oct 14, 2026 | 39.95 | 40.10 | 39.95 | 40.10 | 40.10 | 1.13% | 1,250 |
| Oct 13, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.23% | 100 |
| Oct 12, 2026 | 39.75 | 39.75 | 39.74 | 39.74 | 39.74 | -0.28% | 400 |
| 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 |