Oregon Pacific Bancorp (ORPB)
OTCMKTS
· Delayed Price · Currency is USD
8.23
+0.36 (4.57%)
Jul 10, 2025, 4:00 PM EDT
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 7.88 | 8.23 | 7.88 | 8.23 | 8.23 | 4.57% | 864 |
| Jul 9, 2025 | 7.75 | 7.87 | 7.70 | 7.87 | 7.87 | - | 22,500 |
| Jul 8, 2025 | 7.75 | 7.87 | 7.70 | 7.87 | 7.87 | -0.25% | 3,100 |
| Jul 7, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jul 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jul 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jul 1, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 30, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 26, 2025 | 7.76 | 7.89 | 7.75 | 7.89 | 7.89 | 0.01% | 1,000 |
| Jun 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 24, 2025 | 7.75 | 7.89 | 7.75 | 7.89 | 7.89 | -0.01% | 200 |
| Jun 23, 2025 | 7.76 | 7.89 | 7.76 | 7.89 | 7.89 | - | 218 |
| Jun 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 18, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 16, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 13, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 12, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jun 11, 2025 | 7.76 | 7.91 | 7.70 | 7.89 | 7.89 | -0.13% | 57,100 |
| Jun 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | 1,000 |
| Jun 9, 2025 | 7.80 | 7.89 | 7.75 | 7.75 | 7.75 | - | 6,333 |
| Jun 6, 2025 | 7.81 | 8.23 | 7.73 | 7.75 | 7.75 | -1.65% | 20,656 |
| Jun 5, 2025 | 7.78 | 7.98 | 7.73 | 7.88 | 7.88 | -1.01% | 1,900 |
| Jun 4, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | 248 |
| Jun 3, 2025 | 7.98 | 7.98 | 7.97 | 7.97 | 7.97 | -0.13% | 200 |
| Jun 2, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| May 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | 1,250 |
| May 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| May 28, 2025 | 7.73 | 7.97 | 7.72 | 7.96 | 7.96 | 0.76% | 1,599 |
| May 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.50% | 100 |
| May 20, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 16, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 15, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| May 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.75% | 204 |
| May 13, 2025 | 7.99 | 8.02 | 7.73 | 7.73 | 7.73 | -3.62% | 3,300 |
| May 12, 2025 | 7.95 | 8.24 | 7.95 | 8.02 | 8.02 | -0.37% | 4,014 |
| May 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 6, 2025 | 7.99 | 8.05 | 7.50 | 8.05 | 8.05 | 0.75% | 9,798 |
| May 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| May 2, 2025 | 7.71 | 7.99 | 7.50 | 7.99 | 7.99 | -0.06% | 2,435 |
| May 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 29, 2025 | 7.99 | 8.06 | 7.99 | 8.00 | 8.00 | 0.31% | 2,400 |