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

DateOpenHighLowCloseAdj. CloseChangeVolume
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