Oregon Pacific Bancorp (ORPB)
OTCMKTS · Delayed Price · Currency is USD
10.60
0.00 (0.00%)
Oct 12, 2025, 8:00 PM EDT
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10 |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 100 |
| Oct 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 7, 2025 | 10.50 | 10.79 | 10.00 | 10.60 | 10.60 | - | 4,000 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 3, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.42% | 8,500 |
| Oct 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 487 |
| Oct 1, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Sep 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Sep 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Sep 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 500 |
| Sep 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 800 |
| Sep 24, 2025 | 10.00 | 10.35 | 10.00 | 10.30 | 10.30 | 3.00% | 11,790 |
| Sep 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.00 | 10.00 | 10.00 | - | 67,500 |
| Sep 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 740 |
| Sep 18, 2025 | 9.99 | 10.00 | 9.80 | 9.80 | 9.80 | 0.51% | 19,500 |
| Sep 17, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 0.10% | 33,314 |
| Sep 16, 2025 | 9.49 | 9.74 | 9.49 | 9.74 | 9.74 | 0.10% | 300 |
| Sep 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Sep 12, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Sep 11, 2025 | 9.50 | 9.73 | 9.50 | 9.73 | 9.73 | -0.10% | 200 |
| Sep 10, 2025 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | - | 70,300 |
| Sep 9, 2025 | 9.75 | 9.75 | 9.33 | 9.74 | 9.74 | -0.10% | 6,401 |
| Sep 8, 2025 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 0.10% | 23,400 |
| Sep 5, 2025 | 9.39 | 9.75 | 9.24 | 9.74 | 9.74 | 1.88% | 21,929 |
| Sep 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | - |
| Sep 3, 2025 | 9.26 | 9.56 | 9.26 | 9.56 | 9.56 | - | 29,200 |
| Sep 2, 2025 | 9.30 | 9.56 | 9.30 | 9.56 | 9.56 | 0.63% | 6,100 |
| Aug 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 28, 2025 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 3.26% | 428 |
| Aug 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 26, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 1.10% | 2,602 |
| Aug 25, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 6,710 |
| Aug 22, 2025 | 8.98 | 9.39 | 8.98 | 9.10 | 9.10 | 2.25% | 1,860 |
| Aug 21, 2025 | 8.94 | 8.95 | 8.90 | 8.90 | 8.90 | - | 24,100 |
| Aug 20, 2025 | 8.71 | 8.90 | 8.71 | 8.90 | 8.90 | 1.14% | 92,000 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Aug 18, 2025 | 8.66 | 8.80 | 8.66 | 8.80 | 8.80 | - | 309 |
| Aug 15, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 1.97% | 20,300 |
| Aug 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Aug 13, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Aug 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 6 |
| Aug 11, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 10 |
| Aug 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Aug 7, 2025 | 8.55 | 8.63 | 8.55 | 8.63 | 8.63 | 0.94% | 1,529 |
| Aug 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 100 |
| Aug 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |