Oregon Pacific Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.16	11.18	11.16	11.18	11.18	-	510
May 28, 2026	11.12	11.18	11.11	11.18	11.18	-	4,700
May 22, 2026	11.18	11.18	11.18	11.18	11.18	-0.80%	100
May 21, 2026	11.12	11.30	11.12	11.27	11.27	-0.27%	16,863
May 20, 2026	11.20	11.30	11.12	11.30	11.30	0.89%	22,801
May 19, 2026	11.20	11.20	11.20	11.20	11.20	-	6,335
May 15, 2026	11.10	11.22	11.10	11.20	11.20	-0.18%	2,529
May 12, 2026	11.22	11.22	11.22	11.22	11.22	-0.18%	556
May 8, 2026	11.10	11.24	11.10	11.24	11.24	-0.09%	200
May 5, 2026	11.15	11.25	11.15	11.25	11.25	-0.35%	5,700
May 1, 2026	11.09	11.29	11.02	11.29	11.29	1.80%	5,700
Apr 30, 2026	11.00	11.09	11.00	11.09	11.09	-0.09%	900
Apr 24, 2026	11.01	11.10	11.00	11.10	11.10	-	1,891
Apr 22, 2026	11.10	11.20	11.10	11.10	11.10	-	585
Apr 17, 2026	11.01	11.10	11.01	11.10	11.10	-	200
Apr 15, 2026	11.05	11.10	11.05	11.10	11.10	0.45%	500
Apr 14, 2026	11.05	11.05	11.05	11.05	11.05	0.45%	563
Apr 13, 2026	11.03	11.10	11.00	11.00	11.00	0.92%	500
Apr 10, 2026	11.00	11.10	10.86	10.90	10.90	-0.91%	28,800
Apr 9, 2026	11.00	11.00	11.00	11.00	11.00	0.27%	51,700
Apr 6, 2026	10.81	10.97	10.81	10.97	10.97	-0.09%	900
Mar 30, 2026	10.81	10.98	10.81	10.98	10.98	-	900
Mar 25, 2026	10.90	10.98	10.90	10.98	10.98	-0.09%	601
Mar 16, 2026	10.81	11.00	10.81	10.99	10.99	-0.09%	1,277
Mar 13, 2026	10.91	11.00	10.81	11.00	11.00	-0.45%	3,856
Mar 10, 2026	10.92	11.05	10.92	11.05	11.05	-	919
Mar 9, 2026	10.95	11.05	10.95	11.05	11.05	-	8,800
Mar 6, 2026	11.00	11.05	10.95	11.05	11.05	0.09%	9,360
Mar 5, 2026	11.00	11.04	11.00	11.04	11.04	-0.09%	9,900
Mar 4, 2026	11.00	11.09	11.00	11.05	11.05	-0.36%	16,846
Feb 25, 2026	11.00	11.09	11.00	11.09	11.09	-0.09%	5,839
Feb 18, 2026	10.95	11.10	10.80	11.10	11.10	-	1,450
Feb 10, 2026	11.00	11.10	11.00	11.10	11.10	-	5,413
Feb 4, 2026	11.10	11.10	10.91	11.10	11.10	-	499
Feb 3, 2026	10.91	11.10	10.91	11.10	11.10	-	38,061
Feb 2, 2026	11.00	11.10	11.00	11.10	11.10	-	900
Jan 30, 2026	10.95	11.10	10.95	11.10	11.10	-0.36%	3,837
Jan 28, 2026	11.00	11.14	11.00	11.14	11.14	0.36%	42,400
Jan 27, 2026	11.00	11.29	11.00	11.10	11.10	-1.33%	36,300
Jan 26, 2026	11.00	11.25	11.00	11.25	11.25	-	5,300
Jan 23, 2026	11.00	11.25	11.00	11.25	11.25	-	6,078
Jan 14, 2026	11.25	11.25	11.25	11.25	11.25	2.27%	100
Jan 13, 2026	11.05	11.10	11.00	11.00	11.00	-2.22%	6,934
Jan 12, 2026	11.25	11.30	11.25	11.25	11.25	-	9,917
Jan 6, 2026	11.05	11.25	11.05	11.25	11.25	-0.35%	1,639
Jan 2, 2026	11.29	11.29	11.29	11.29	11.29	-0.09%	100
Dec 31, 2025	11.30	11.30	11.30	11.30	11.30	0.09%	180
Dec 30, 2025	10.95	11.30	10.75	11.29	11.29	-0.09%	2,300
Dec 29, 2025	10.90	11.31	10.90	11.30	11.30	2.73%	900
Dec 24, 2025	11.00	11.00	11.00	11.00	11.00	-	800