Oregon Pacific Bancorp (ORPB)
OTCMKTS · Delayed Price · Currency is USD
10.65
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | -0.37% | 700 |
| Nov 5, 2025 | 10.55 | 10.69 | 10.55 | 10.69 | 10.69 | - | 1,700 |
| Nov 4, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Nov 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Oct 31, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Oct 30, 2025 | 10.58 | 10.95 | 10.50 | 10.69 | 10.69 | -0.09% | 1,700 |
| Oct 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 28, 2025 | 10.50 | 10.95 | 10.40 | 10.70 | 10.70 | -1.38% | 29,900 |
| Oct 27, 2025 | 10.51 | 10.89 | 10.51 | 10.85 | 10.85 | -1.27% | 500 |
| Oct 24, 2025 | 10.60 | 10.99 | 10.50 | 10.99 | 10.99 | 1.76% | 6,509 |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.75% | 200 |
| Oct 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Oct 20, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Oct 17, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.10% | 2,645 |
| Oct 16, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -2.37% | 501 |
| Oct 15, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 19 |
| Oct 14, 2025 | 10.45 | 10.55 | 10.30 | 10.55 | 10.55 | -0.47% | 4,600 |
| 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 |