Oregon Pacific Bancorp (ORPB)
OTCMKTS · Delayed Price · Currency is USD
10.99
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.99 | 10.50 | 10.99 | - | - | 900 |
| Dec 4, 2025 | 10.50 | 10.99 | 10.50 | 10.99 | 10.99 | 0.83% | 1,513 |
| Dec 3, 2025 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | -0.82% | 9,606 |
| Dec 2, 2025 | 10.70 | 10.99 | 10.70 | 10.99 | 10.99 | 0.92% | 2,500 |
| Nov 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.87% | 200 |
| Nov 14, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 10,200 |
| Nov 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% | 2,908 |
| 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 | - | 745 |
| Oct 30, 2025 | 10.58 | 10.95 | 10.50 | 10.69 | 10.69 | -0.09% | 1,700 |
| 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 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.75% | 200 |
| 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 14, 2025 | 10.45 | 10.55 | 10.30 | 10.55 | 10.55 | -0.47% | 4,600 |
| Oct 7, 2025 | 10.50 | 10.79 | 10.00 | 10.60 | 10.60 | - | 4,000 |
| 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 |
| 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 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 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 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 28, 2025 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 3.26% | 428 |
| 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 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 7, 2025 | 8.55 | 8.63 | 8.55 | 8.63 | 8.63 | 0.94% | 1,529 |
| Aug 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 100 |
| 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 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 |