Oregon Pacific Bancorp (ORPB)
OTCMKTS
· Delayed Price · Currency is USD
7.98
+0.08 (1.01%)
Apr 24, 2025, 2:03 PM EDT
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.75 | 7.99 | 7.75 | 7.90 | 7.90 | 3.95% | 1,200 |
| Apr 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 17, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 0.53% | 4,928 |
| Apr 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | 100 |
| Apr 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 14, 2025 | 7.31 | 7.60 | 7.30 | 7.60 | 7.60 | - | 3,514 |
| Apr 11, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 2.29% | 1,295 |
| Apr 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Apr 9, 2025 | 7.46 | 7.60 | 7.28 | 7.43 | 7.43 | -2.88% | 9,387 |
| Apr 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Apr 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Apr 4, 2025 | 7.55 | 7.75 | 7.38 | 7.65 | 7.65 | - | 20,104 |
| Apr 3, 2025 | 7.85 | 8.05 | 7.54 | 7.65 | 7.65 | -4.49% | 53,457 |
| Apr 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 20 |
| Apr 1, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 1 |
| Mar 31, 2025 | 7.95 | 8.01 | 7.95 | 8.01 | 8.01 | -0.37% | 2,718 |
| Mar 28, 2025 | 8.03 | 8.04 | 7.99 | 8.04 | 8.04 | -0.12% | 700 |
| Mar 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% | 145 |
| Mar 26, 2025 | 8.05 | 8.23 | 8.05 | 8.09 | 8.09 | -1.10% | 2,300 |
| Mar 25, 2025 | 8.00 | 8.18 | 7.99 | 8.18 | 8.18 | -1.33% | 400 |
| Mar 24, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Mar 21, 2025 | 7.99 | 8.29 | 7.99 | 8.29 | 8.29 | 0.12% | 220 |
| Mar 20, 2025 | 7.98 | 8.29 | 7.98 | 8.28 | 8.28 | -0.24% | 3,000 |
| Mar 19, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | 1,334 |
| Mar 18, 2025 | 7.98 | 8.30 | 7.98 | 8.30 | 8.30 | - | 256 |
| Mar 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1 |
| Mar 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 12, 2025 | 7.96 | 8.32 | 7.96 | 8.30 | 8.30 | -0.24% | 1,201 |
| Mar 11, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% | 743 |
| Mar 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 70 |
| Mar 7, 2025 | 8.01 | 8.31 | 7.90 | 8.30 | 8.30 | -0.12% | 1,400 |
| Mar 6, 2025 | 8.01 | 8.31 | 8.01 | 8.31 | 8.31 | -0.12% | 293 |
| Mar 5, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Mar 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Mar 3, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 28, 2025 | 7.96 | 8.32 | 7.95 | 8.32 | 8.32 | -0.12% | 46,679 |
| Feb 27, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Feb 26, 2025 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | - | 300 |
| Feb 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Feb 24, 2025 | 7.95 | 8.33 | 7.95 | 8.33 | 8.33 | - | 849 |
| Feb 21, 2025 | 8.00 | 8.33 | 7.95 | 8.33 | 8.33 | - | 2,000 |
| Feb 20, 2025 | 8.01 | 8.33 | 8.01 | 8.33 | 8.33 | -0.12% | 1,400 |
| Feb 19, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Feb 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Feb 14, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Feb 13, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Feb 12, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Feb 11, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |