Oregon Pacific Bancorp (ORPB)
OTCMKTS
· Delayed Price · Currency is USD
8.00
0.00 (0.00%)
Dec 24, 2024, 3:00 PM EST
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 10, 2024 | 7.57 | 7.69 | 7.50 | 7.60 | 7.60 | -1.30% | 5,614 |
| Sep 9, 2024 | 7.57 | 7.70 | 7.57 | 7.70 | 7.70 | - | 2,405 |
| Sep 6, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 5, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 4, 2024 | 7.62 | 7.70 | 7.56 | 7.70 | 7.70 | -0.77% | 1,400 |
| Sep 3, 2024 | 7.70 | 7.79 | 7.40 | 7.76 | 7.76 | -1.77% | 2,514 |
| Aug 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 29, 2024 | 7.83 | 7.90 | 7.80 | 7.90 | 7.90 | 1.94% | 4,554 |
| Aug 28, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 3,801 |
| Aug 27, 2024 | 7.59 | 7.65 | 7.59 | 7.65 | 7.65 | 0.92% | 554 |
| Aug 26, 2024 | 7.45 | 7.58 | 7.45 | 7.58 | 7.58 | 0.53% | 3,644 |
| Aug 23, 2024 | 7.54 | 7.55 | 7.50 | 7.54 | 7.54 | -0.13% | 5,700 |
| Aug 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 21, 2024 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | 2,600 |
| Aug 20, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 19, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 100 |
| Aug 16, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.54% | 9,800 |
| Aug 15, 2024 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 825 |
| Aug 14, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Aug 13, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Aug 12, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 832 |
| Aug 9, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Aug 8, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Aug 7, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | 2 |
| Aug 6, 2024 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 0.13% | 4,093 |
| Aug 5, 2024 | 7.26 | 7.44 | 7.26 | 7.43 | 7.43 | -0.27% | 3,019 |