Advertisement
Advertisement
U.S. Markets close in 2 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Oregon Bancorp, Inc. (ORBN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
44.50+0.50 (+1.14%)
As of 10:31AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202244.0145.2444.0144.5044.507,866
Jan 20, 202244.5045.0044.0044.0044.006,500
Jan 19, 202244.8544.8543.2543.2543.25600
Jan 18, 202244.8544.8544.8544.8544.85100
Jan 14, 202243.7544.2543.7544.2544.251,100
Jan 13, 202244.2544.2544.0044.0044.00900
Jan 12, 202243.2944.2543.2944.2544.25200
Jan 11, 202243.9044.0043.9044.0044.00500
Jan 10, 202243.2243.2243.0243.0243.02500
Jan 07, 202243.7543.7543.0243.0243.02700
Jan 06, 202243.5343.7443.3343.7443.741,200
Jan 05, 202243.3343.3343.3343.3343.33300
Jan 04, 202244.0044.0044.0044.0044.00100
Jan 03, 202243.0043.9042.2142.2142.212,100
Dec 31, 202142.5043.0041.5242.9942.994,100
Dec 31, 20210.52 Dividend
Dec 30, 202143.0743.0741.2543.0042.483,800
Dec 29, 202143.8943.8943.8943.8943.36300
Dec 28, 202143.8943.8942.5042.5041.99500
Dec 27, 202143.7443.7443.7443.7443.21-
Dec 23, 202143.7443.7443.7443.7443.21500
Dec 22, 202141.9641.9641.9641.9641.45-
Dec 21, 202140.6841.9640.6841.9641.45500
Dec 20, 202141.7041.9641.7041.9641.45800
Dec 17, 202140.5040.5040.5040.5040.01700
Dec 16, 202140.6040.6240.5040.5040.01700
Dec 15, 202141.7541.7541.7541.7541.25100
Dec 14, 202141.7541.7541.7541.7541.25100
Dec 13, 202141.5442.0040.5541.4740.972,600
Dec 10, 202140.7542.9940.5542.9942.47900
Dec 09, 202142.9942.9942.9942.9942.47300
Dec 08, 202141.0041.4540.4041.4540.951,700
Dec 07, 202141.0041.0041.0041.0040.50500
Dec 06, 202141.2541.2540.4041.2540.751,900
Dec 03, 202140.4041.2540.4041.2540.75800
Dec 02, 202140.5041.0040.4041.0040.502,200
Dec 01, 202140.1040.1040.1040.1039.622,200
Nov 30, 202140.3040.3040.0540.0539.572,600
Nov 29, 202141.2241.2340.3040.3039.812,900
Nov 26, 202141.2441.5041.2441.4940.99500
Nov 24, 202140.1140.1140.1140.1139.621,000
Nov 23, 202143.9443.9439.6040.0039.5242,300
Nov 22, 202143.3743.3743.3743.3742.853,100
Nov 19, 202143.3743.3743.3743.3742.85300
Nov 18, 202144.0044.0044.0044.0043.47-
Nov 17, 202144.0044.0044.0044.0043.47-
Nov 16, 202144.0044.0044.0044.0043.47-
Nov 15, 202144.0044.0044.0044.0043.47-
Nov 12, 202144.0044.0044.0044.0043.47-
Nov 11, 202144.0044.0044.0044.0043.47100
Nov 10, 202145.0045.0045.0045.0044.46-
Nov 09, 202145.0045.0045.0045.0044.46-
Nov 08, 202145.0045.0045.0045.0044.46-
Nov 05, 202145.0045.0045.0045.0044.46100
Nov 04, 202145.0045.0045.0045.0044.461,700
Nov 03, 202144.8445.2544.8445.0044.464,500
Nov 02, 202144.8944.8944.8944.8944.35-
Nov 01, 202144.8944.8944.8944.8944.35-
Oct 29, 202144.8944.8944.8944.8944.351,100
Oct 28, 202143.0543.2543.0243.0342.512,400
Oct 27, 202145.0045.0045.0045.0044.46-
Oct 26, 202145.0045.0045.0045.0044.46-
Oct 25, 202145.0045.0045.0045.0044.46400
Oct 22, 202145.0045.0045.0045.0044.46-
Oct 21, 202145.0045.0045.0045.0044.46-
Oct 20, 202145.0045.0045.0045.0044.46-
Oct 19, 202145.0045.0045.0045.0044.46-
Oct 18, 202145.0045.0045.0045.0044.46-
Oct 15, 202145.0045.0045.0045.0044.46500
Oct 14, 202145.2545.2545.2545.2544.70-
Oct 13, 202144.9545.2544.9545.2544.701,000
Oct 12, 202145.0045.0045.0045.0044.46-
Oct 11, 202144.7945.0044.7945.0044.462,300
Oct 08, 202145.0045.0045.0045.0044.46-
Oct 07, 202145.0045.0045.0045.0044.46-
Oct 06, 202145.0045.0045.0045.0044.46-
Oct 05, 202145.0045.0045.0045.0044.46-
Oct 04, 202145.0045.0045.0045.0044.46-
Oct 01, 202145.0045.0045.0045.0044.46-
Sep 30, 202145.0045.0045.0045.0044.46-
Sep 30, 20210.52 Dividend
Sep 29, 202144.9945.0044.7945.0043.946,900
Sep 28, 202145.0045.0045.0045.0043.94-
Sep 27, 202145.0045.0045.0045.0043.94-
Sep 24, 202145.0045.0045.0045.0043.941,000
Sep 23, 202145.0045.0045.0045.0043.94300
Sep 22, 202145.0045.0044.8045.0043.94500
Sep 21, 202145.0045.0045.0045.0043.942,900
Sep 20, 202145.0045.0045.0045.0043.941,400
Sep 17, 202143.0046.7543.0045.0043.943,400
Sep 16, 202141.0042.9841.0042.9841.971,500
Sep 15, 202141.0041.0041.0041.0040.04-
Sep 14, 202141.2741.2741.0041.0040.041,100
Sep 13, 202142.0042.0042.0042.0041.01-
Sep 10, 202141.2742.0041.2542.0041.01300
Sep 09, 202142.0042.0041.5041.5040.52300
Sep 08, 202143.2543.2543.2543.2542.23-
Sep 07, 202143.2543.2543.2543.2542.23-
Sep 03, 202143.2543.2543.2543.2542.23-
Sep 02, 202142.9943.2542.9943.2542.23800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement