Oregon Pacific Bancorp (ORPB)
OTCMKTS
· Delayed Price · Currency is USD
7.96
+0.06 (0.76%)
May 28, 2025, 2:34 PM EDT
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.50% | 100 |
| May 20, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 16, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 15, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.75% | 204 |
| May 13, 2025 | 7.99 | 8.02 | 7.73 | 7.73 | 7.73 | -3.62% | 3,300 |
| May 12, 2025 | 7.95 | 8.24 | 7.95 | 8.02 | 8.02 | -0.37% | 4,014 |
| May 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 6, 2025 | 7.99 | 8.05 | 7.50 | 8.05 | 8.05 | 0.75% | 9,798 |
| May 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| May 2, 2025 | 7.71 | 7.99 | 7.50 | 7.99 | 7.99 | -0.06% | 2,435 |
| May 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 29, 2025 | 7.99 | 8.06 | 7.99 | 8.00 | 8.00 | 0.31% | 2,400 |
| Apr 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | 200 |
| Apr 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Apr 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.01% | 288 |
| Apr 23, 2025 | 7.75 | 7.99 | 7.75 | 7.90 | 7.90 | 3.95% | 1,200 |
| Apr 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 17, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 0.53% | 4,928 |
| Apr 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | 100 |
| Apr 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 14, 2025 | 7.31 | 7.60 | 7.30 | 7.60 | 7.60 | - | 3,514 |
| Apr 11, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 2.29% | 1,295 |
| Apr 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Apr 9, 2025 | 7.46 | 7.60 | 7.28 | 7.43 | 7.43 | -2.88% | 9,387 |
| Apr 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Apr 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Apr 4, 2025 | 7.55 | 7.75 | 7.38 | 7.65 | 7.65 | - | 20,104 |
| Apr 3, 2025 | 7.85 | 8.05 | 7.54 | 7.65 | 7.65 | -4.49% | 53,457 |
| Apr 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 20 |
| Apr 1, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 1 |
| Mar 31, 2025 | 7.95 | 8.01 | 7.95 | 8.01 | 8.01 | -0.37% | 2,718 |
| Mar 28, 2025 | 8.03 | 8.04 | 7.99 | 8.04 | 8.04 | -0.12% | 700 |
| Mar 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% | 145 |
| Mar 26, 2025 | 8.05 | 8.23 | 8.05 | 8.09 | 8.09 | -1.10% | 2,300 |
| Mar 25, 2025 | 8.00 | 8.18 | 7.99 | 8.18 | 8.18 | -1.33% | 400 |
| Mar 24, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Mar 21, 2025 | 7.99 | 8.29 | 7.99 | 8.29 | 8.29 | 0.12% | 220 |
| Mar 20, 2025 | 7.98 | 8.29 | 7.98 | 8.28 | 8.28 | -0.24% | 3,000 |
| Mar 19, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | 1,334 |
| Mar 18, 2025 | 7.98 | 8.30 | 7.98 | 8.30 | 8.30 | - | 256 |
| Mar 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1 |