Oregon Pacific Bancorp (ORPB)
OTCMKTS · Delayed Price · Currency is USD
12.45
+0.05 (0.40%)
Sep 14, 2026, 10:18 AM EST
Oregon Pacific Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 12.31 | 12.45 | 12.31 | 12.45 | 12.45 | 0.40% | 1,100 |
| Sep 10, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | - | 5,550 |
| Sep 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 5,080 |
| Sep 2, 2026 | 12.32 | 12.40 | 12.32 | 12.40 | 12.40 | 0.65% | 4,000 |
| Sep 1, 2026 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | -0.65% | 1,750 |
| Aug 26, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 3,102 |
| Aug 25, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.21% | 200 |
| Aug 19, 2026 | 12.20 | 12.50 | 12.20 | 12.35 | 12.35 | 0.82% | 21,145 |
| Aug 18, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 700 |
| Aug 17, 2026 | 12.17 | 12.25 | 12.11 | 12.25 | 12.25 | - | 6,300 |
| Aug 13, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 2,000 |
| Aug 12, 2026 | 12.21 | 12.25 | 12.21 | 12.25 | 12.25 | - | 200 |
| Aug 11, 2026 | 12.19 | 12.25 | 12.19 | 12.25 | 12.25 | - | 600 |
| Aug 10, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 6,114 |
| Aug 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 3,643 |
| Aug 4, 2026 | 12.17 | 12.25 | 12.17 | 12.25 | 12.25 | - | 400 |
| Jul 30, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 1,058 |
| Jul 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 15,000 |
| Jul 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 27,000 |
| Jul 27, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 0.74% | 859 |
| Jul 24, 2026 | 11.84 | 12.49 | 11.84 | 12.11 | 12.11 | 0.92% | 22,368 |
| Jul 23, 2026 | 11.55 | 12.00 | 11.55 | 12.00 | 12.00 | 4.26% | 1,400 |
| Jul 22, 2026 | 11.43 | 11.60 | 11.43 | 11.51 | 11.51 | 0.09% | 27,178 |
| Jul 21, 2026 | 11.40 | 11.50 | 11.27 | 11.50 | 11.50 | - | 822 |
| Jul 20, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 600 |
| Jul 16, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 10,700 |
| Jul 15, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 1,048 |
| Jul 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 300 |
| Jul 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 14,900 |
| Jul 9, 2026 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 0.18% | 6,200 |
| Jul 8, 2026 | 11.18 | 11.28 | 11.07 | 11.28 | 11.28 | - | 5,600 |
| Jul 6, 2026 | 11.28 | 11.28 | 11.25 | 11.28 | 11.28 | - | 14,252 |
| Jul 2, 2026 | 11.25 | 11.28 | 11.20 | 11.28 | 11.28 | 0.27% | 12,078 |
| Jul 1, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 0.63% | 20,278 |
| Jun 25, 2026 | 11.15 | 11.18 | 11.15 | 11.18 | 11.18 | 0.27% | 9,463 |
| Jun 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.27% | 21,856 |
| Jun 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 556 |
| 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 |