Oregon Pacific Bancorp (ORPB)
OTCMKTS · Delayed Price · Currency is USD
9.50
-0.23 (-2.36%)
Sep 11, 2025, 8:00 PM EDT
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 1, 2025 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 0.59% | 500 |
| Jul 31, 2025 | 8.33 | 8.50 | 8.33 | 8.50 | 8.50 | -0.47% | 30,140 |
| Jul 30, 2025 | 8.32 | 8.54 | 8.31 | 8.54 | 8.54 | -1.04% | 1,825 |
| Jul 29, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 28, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 25, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 22, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 21, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% | 300 |
| Jul 18, 2025 | 8.51 | 8.64 | 8.51 | 8.64 | 8.64 | -0.12% | 200 |
| Jul 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% | 200 |
| Jul 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| Jul 15, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| Jul 14, 2025 | 8.22 | 8.66 | 8.00 | 8.66 | 8.66 | 5.35% | 21,394 |
| Jul 11, 2025 | 7.98 | 8.22 | 7.98 | 8.22 | 8.22 | -0.12% | 11,500 |
| Jul 10, 2025 | 7.88 | 8.23 | 7.88 | 8.23 | 8.23 | 4.57% | 864 |
| Jul 9, 2025 | 7.75 | 7.87 | 7.70 | 7.87 | 7.87 | - | 22,500 |
| Jul 8, 2025 | 7.75 | 7.87 | 7.70 | 7.87 | 7.87 | -0.25% | 3,100 |
| Jul 7, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jul 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |