Oregon Pacific Bancorp (ORPB)
OTCMKTS
· Delayed Price · Currency is USD
8.00
+0.19 (2.43%)
Jan 24, 2025, 4:00 PM EST
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4 |
| Jan 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 24, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.43% | 300 |
| Jan 23, 2025 | 7.75 | 7.81 | 7.70 | 7.81 | 7.81 | 0.77% | 30,672 |
| Jan 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 9,804 |
| Jan 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 10,221 |
| Jan 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 10,001 |
| Jan 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 4,979 |
| Jan 15, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 9,482 |
| Jan 14, 2025 | 7.65 | 7.75 | 7.57 | 7.75 | 7.75 | 0.65% | 1,844 |
| Jan 13, 2025 | 7.97 | 7.97 | 7.70 | 7.70 | 7.70 | -3.39% | 1,276 |
| Jan 10, 2025 | 7.81 | 7.97 | 7.41 | 7.97 | 7.97 | 0.89% | 14,981 |
| Jan 8, 2025 | 7.88 | 7.90 | 7.83 | 7.90 | 7.90 | 0.64% | 1,775 |
| Jan 7, 2025 | 7.87 | 7.98 | 7.85 | 7.85 | 7.85 | -1.88% | 1,982 |
| Jan 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 800 |
| Jan 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 31, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Dec 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 23, 2024 | 7.91 | 8.00 | 7.75 | 8.00 | 8.00 | -1.23% | 5,500 |
| Dec 20, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 100 |
| Dec 19, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 18, 2024 | 7.91 | 8.10 | 7.91 | 8.10 | 8.10 | 0.62% | 2,777 |
| Dec 17, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Dec 16, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Dec 13, 2024 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 400 |
| Dec 12, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 11, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 100 |
| Dec 10, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 1,803 |
| Dec 9, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 200 |
| Dec 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 10,000 |
| Dec 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 4, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 3, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 2, 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 1,050 |
| Nov 29, 2024 | 7.77 | 7.90 | 7.76 | 7.90 | 7.90 | 1.28% | 921 |
| Nov 27, 2024 | 7.78 | 7.80 | 7.72 | 7.80 | 7.80 | - | 1,800 |
| Nov 26, 2024 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | -1.27% | 1,300 |
| Nov 25, 2024 | 7.68 | 7.90 | 7.68 | 7.90 | 7.90 | 2.60% | 2,100 |
| Nov 22, 2024 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | - | 14,300 |
| Nov 21, 2024 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | - | 11,700 |
| Nov 20, 2024 | 7.88 | 7.99 | 7.52 | 7.70 | 7.70 | -3.75% | 5,715 |
| Nov 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Nov 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 100 |
| Nov 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 14, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 13, 2024 | 7.89 | 8.10 | 7.89 | 8.10 | 8.10 | - | 400 |
| Nov 12, 2024 | 8.08 | 8.10 | 7.98 | 8.10 | 8.10 | 1.25% | 1,265 |
| Nov 11, 2024 | 7.85 | 8.00 | 7.46 | 8.00 | 8.00 | 1.91% | 4,023 |
| Nov 8, 2024 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | -1.26% | 200 |
| Nov 7, 2024 | 7.84 | 7.95 | 7.84 | 7.95 | 7.95 | 3.92% | 4,654 |
| Nov 6, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 200 |
| Nov 5, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 200 |
| Nov 4, 2024 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | -1.96% | 3,525 |
| Nov 1, 2024 | 7.64 | 7.65 | 7.64 | 7.65 | 7.65 | 0.13% | 598 |
| Oct 31, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 30, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 4 |
| Oct 29, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 50 |
| Oct 28, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 25, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 24, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 23, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 22, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 21, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 18, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 200 |
| Oct 17, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 16, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 15, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 14, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Oct 11, 2024 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | 1.46% | 1,300 |
| Oct 10, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 823 |
| Oct 9, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Oct 8, 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | -0.13% | 200 |
| Oct 7, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Oct 4, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Oct 3, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Oct 2, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Oct 1, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Sep 30, 2024 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 0.53% | 482 |
| Sep 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 26, 2024 | 7.44 | 7.52 | 7.42 | 7.50 | 7.50 | -0.79% | 1,900 |
| Sep 25, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 24, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 23, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 20, 2024 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | 6,034 |
| Sep 19, 2024 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | - | 1,014 |
| Sep 18, 2024 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 12,845 |
| Sep 17, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 9 |
| Sep 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 12, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 11, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |