tiprankstipranks
Oregon Pacific Bancorp (ORPB)
OTHER OTC:ORPB
US Market
ORPB
Oregon Pacific Bancorp
RESEARCH TOOLSreports

Oregon Pacific Bancorp (ORPB) Historical Prices

8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
10.91
11.00
10.81
10.91
10.91
+0.14%
0
0.00
Apr 07, 2026
10.89
10.97
10.81
10.89
10.89
-0.73%
0
0.00
Apr 06, 2026
10.81
10.97
10.81
10.97
10.97
+0.69%
900
0.26
Apr 03, 2026
10.90
10.98
10.81
10.90
10.90
0.00%
0
0.00
Apr 02, 2026
10.90
10.98
10.81
10.90
10.90
0.00%
0
0.00
Apr 01, 2026
10.90
10.98
10.81
10.90
10.90
0.00%
0
0.00
Mar 31, 2026
10.90
10.98
10.81
10.90
10.90
-0.77%
0
0.00
Mar 30, 2026
10.81
10.98
10.81
10.98
10.98
+0.78%
900
0.26
Mar 27, 2026
10.90
10.98
10.81
10.90
10.90
0.00%
0
0.00
Mar 26, 2026
10.90
10.98
10.81
10.90
10.90
-0.77%
0
0.00
Mar 25, 2026
10.90
10.98
10.90
10.98
10.98
+1.15%
601
0.17
Mar 24, 2026
10.86
10.90
10.81
10.86
10.86
-0.23%
0
0.00
Mar 23, 2026
10.88
10.95
10.81
10.88
10.88
0.00%
0
0.00
Mar 20, 2026
10.88
10.95
10.81
10.88
10.88
0.00%
0
0.00
Mar 19, 2026
10.88
10.95
10.81
10.88
10.88
0.00%
0
0.00
Mar 18, 2026
10.88
10.95
10.81
10.88
10.88
-0.23%
0
0.00
Mar 17, 2026
10.91
11.00
10.81
10.91
10.91
-0.77%
0
0.00
Mar 16, 2026
10.81
11.00
10.81
10.99
10.99
-0.09%
1,277
0.36
Mar 13, 2026
10.91
11.00
10.81
11.00
11.00
+0.41%
3,856
1.12
Mar 12, 2026
10.96
11.00
10.91
10.96
10.96
-0.23%
0
0.00
Mar 11, 2026
10.98
11.05
10.91
10.98
10.98
-0.63%
0
0.00
Mar 10, 2026
10.92
11.05
10.92
11.05
11.05
0.00%
919
0.26
Mar 09, 2026
10.95
11.05
10.95
11.05
11.05
0.00%
8,800
2.59
Mar 06, 2026
11.00
11.05
10.95
11.05
11.05
+0.09%
9,360
2.88
Mar 05, 2026
11.00
11.04
11.00
11.04
11.04
-0.09%
9,900
3.17
Mar 04, 2026
11.00
11.09
11.00
11.05
11.05
+0.91%
16,846
5.60
Mar 03, 2026
10.95
11.00
10.90
10.95
10.95
-0.23%
0
0.00
Mar 02, 2026
10.98
11.00
10.95
10.98
10.98
-0.32%
0
0.00
Feb 27, 2026
11.01
11.07
10.95
11.01
11.01
0.00%
0
0.00
Feb 26, 2026
11.01
11.07
10.95
11.01
11.01
-0.72%
0
0.00
Feb 25, 2026
11.00
11.09
11.00
11.09
11.09
+1.28%
5,839
1.98
Feb 24, 2026
10.95
11.00
10.90
10.95
10.95
0.00%
0
0.00
Feb 23, 2026
10.95
11.00
10.90
10.95
10.95
-0.41%
0
0.00
Feb 20, 2026
11.00
11.09
10.90
11.00
11.00
0.00%
0
0.00
Feb 19, 2026
11.00
11.09
10.90
11.00
11.00
-0.95%
0
0.00
Feb 18, 2026
10.95
11.10
10.80
11.10
11.10
+0.68%
1,450
0.49
Feb 17, 2026
11.03
11.10
10.95
11.03
11.03
+0.23%
0
0.00
Feb 16, 2026
11.00
11.10
10.90
11.00
11.00
0.00%
0
0.00
Feb 13, 2026
11.00
11.10
10.90
11.00
11.00
0.00%
0
0.00
Feb 12, 2026
11.00
11.10
10.90
11.00
11.00
+0.46%
0
0.00
Feb 11, 2026
10.95
11.10
10.80
10.95
10.95
-0.45%
0
0.00
Feb 10, 2026
11.00
11.10
11.00
11.10
11.10
+0.91%
5,413
1.77
Feb 09, 2026
11.00
11.10
10.90
11.00
11.00
0.00%
0
0.00
Feb 06, 2026
11.00
11.10
10.90
11.00
11.00
0.00%
0
0.00
Feb 05, 2026
11.00
11.10
10.90
11.00
11.00
-0.90%
0
0.00
Feb 04, 2026
11.10
11.10
10.91
11.10
11.10
0.00%
499
0.16
Feb 03, 2026
10.91
11.10
10.91
11.10
11.10
0.00%
38,061
15.43
Feb 02, 2026
11.00
11.10
11.00
11.10
11.10
0.00%
900
0.37
Jan 30, 2026
10.95
11.10
10.95
11.10
11.10
+0.68%
3,837
1.59
Jan 29, 2026
11.03
11.10
10.95
11.03
11.03
-1.03%
0
0.00
Rows:
50