Oregon Pacific Bancorp (ORPB)
OTCMKTS · Delayed Price · Currency is USD
8.23
+0.36 (4.57%)
Jul 10, 2025, 2:32 PM EDT

Oregon Pacific Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20257.757.877.707.877.87-22,500
Jul 8, 20257.757.877.707.877.87-0.25%3,100
Jul 7, 20257.897.897.897.897.89--
Jul 3, 20257.897.897.897.897.89--
Jul 2, 20257.897.897.897.897.89--
Jul 1, 20257.897.897.897.897.89--
Jun 30, 20257.897.897.897.897.89--
Jun 27, 20257.897.897.897.897.89--
Jun 26, 20257.767.897.757.897.890.01%1,000
Jun 25, 20257.897.897.897.897.89--
Jun 24, 20257.757.897.757.897.89-0.01%200
Jun 23, 20257.767.897.767.897.89-218
Jun 20, 20257.897.897.897.897.89--
Jun 18, 20257.897.897.897.897.89--
Jun 17, 20257.897.897.897.897.89--
Jun 16, 20257.897.897.897.897.89--
Jun 13, 20257.897.897.897.897.89--
Jun 12, 20257.897.897.897.897.89--
Jun 11, 20257.767.917.707.897.89-0.13%57,100
Jun 10, 20257.907.907.907.907.901.94%1,000
Jun 9, 20257.807.897.757.757.75-6,333
Jun 6, 20257.818.237.737.757.75-1.65%20,656
Jun 5, 20257.787.987.737.887.88-1.01%1,900
Jun 4, 20257.967.967.967.967.96-0.13%248
Jun 3, 20257.987.987.977.977.97-0.13%200
Jun 2, 20257.987.987.987.987.98--
May 30, 20257.987.987.987.987.980.25%1,250
May 29, 20257.967.967.967.967.96--
May 28, 20257.737.977.727.967.960.76%1,599
May 27, 20257.907.907.907.907.90--
May 23, 20257.907.907.907.907.90--
May 22, 20257.907.907.907.907.90--
May 21, 20257.907.907.907.907.90-1.50%100
May 20, 20258.028.028.028.028.02--
May 19, 20258.028.028.028.028.02--
May 16, 20258.028.028.028.028.02--
May 15, 20258.028.028.028.028.02--
May 14, 20258.028.028.028.028.023.75%204
May 13, 20257.998.027.737.737.73-3.62%3,300
May 12, 20257.958.247.958.028.02-0.37%4,014
May 9, 20258.058.058.058.058.05--
May 8, 20258.058.058.058.058.05--
May 7, 20258.058.058.058.058.05--
May 6, 20257.998.057.508.058.050.75%9,798
May 5, 20257.997.997.997.997.99--
May 2, 20257.717.997.507.997.99-0.06%2,435
May 1, 20258.008.008.008.008.00--
Apr 30, 20258.008.008.008.008.00--
Apr 29, 20257.998.067.998.008.000.31%2,400
Apr 28, 20257.977.977.977.977.97-0.13%200