Oregon Pacific Bancorp (ORPB) Historical Prices

Time Period

Events

ORPB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.60	12.70	12.56	12.70	12.70	+0.55%	5,089	2.62
Oct 29, 2026	12.63	12.70	12.56	12.63	12.63	+0.00%	0	0.00
Oct 28, 2026	12.63	12.70	12.56	12.63	12.63	-0.16%	0	0.00
Oct 27, 2026	12.65	12.65	12.65	12.65	12.65	+0.33%	525	0.27
Oct 26, 2026	12.84	12.84	12.60	12.61	12.61	+0.47%	850	0.39
Oct 23, 2026	12.50	12.84	12.50	12.55	12.55	+0.48%	2,057	0.80
Oct 22, 2026	12.49	12.49	12.49	12.49	12.49	+0.00%	200	0.08
Oct 21, 2026	12.30	12.49	12.30	12.49	12.49	+1.09%	6,000	2.11
Oct 20, 2026	12.36	12.40	12.31	12.36	12.36	-1.16%	0	0.00
Oct 19, 2026	12.36	12.50	12.36	12.50	12.50	+0.81%	401	0.12
Oct 16, 2026	12.40	12.50	12.30	12.40	12.40	-0.53%	0	0.00
Oct 15, 2026	12.35	12.47	12.35	12.47	12.47	+0.94%	246	0.07
Oct 14, 2026	12.34	12.35	12.32	12.35	12.35	-0.32%	300	0.09
Oct 13, 2026	12.40	12.40	12.30	12.39	12.39	-0.48%	4,073	1.19
Oct 12, 2026	12.45	12.50	12.40	12.45	12.45	+0.00%	0	0.00
Oct 09, 2026	12.50	12.50	12.45	12.45	12.45	-1.07%	2,631	0.78
Oct 08, 2026	12.59	12.67	12.50	12.59	12.59	+0.00%	0	0.00
Oct 07, 2026	12.59	12.67	12.50	12.59	12.59	+0.00%	0	0.00
Oct 06, 2026	12.59	12.67	12.50	12.59	12.59	+0.00%	0	0.00
Oct 05, 2026	12.59	12.67	12.50	12.59	12.59	+0.00%	0	0.00
Oct 02, 2026	12.59	12.67	12.50	12.59	12.59	-0.67%	0	0.00
Oct 01, 2026	12.45	12.67	12.45	12.67	12.67	-0.24%	1,977	0.49
Sep 30, 2026	12.50	12.70	12.50	12.70	12.70	+0.47%	325	0.08
Sep 29, 2026	12.64	12.83	12.45	12.64	12.64	-1.48%	0	0.00
Sep 28, 2026	12.50	12.83	12.47	12.83	12.83	+1.83%	5,900	1.33
Sep 25, 2026	12.60	12.70	12.50	12.60	12.60	-1.79%	0	0.00
Sep 24, 2026	12.50	12.83	12.50	12.83	12.83	-0.08%	3,300	0.76
Sep 23, 2026	12.75	12.84	12.51	12.84	12.84	+1.10%	9,300	2.20
Sep 22, 2026	12.70	12.70	12.70	12.70	12.70	+0.40%	6,100	1.43
Sep 21, 2026	12.55	12.65	12.55	12.65	12.65	+0.00%	5,910	1.31
Sep 18, 2026	12.45	12.70	12.45	12.65	12.65	+1.61%	9,871	2.26
Sep 17, 2026	12.37	12.45	12.37	12.45	12.45	+0.40%	550	0.13
Sep 16, 2026	12.40	12.45	12.35	12.40	12.40	+0.00%	0	0.00
Sep 15, 2026	12.40	12.45	12.35	12.40	12.40	-0.40%	0	0.00
Sep 14, 2026	12.31	12.45	12.31	12.45	12.45	+0.57%	1,100	0.25
Sep 11, 2026	12.38	12.45	12.31	12.38	12.38	-0.16%	0	0.00
Sep 10, 2026	12.45	12.45	12.40	12.40	12.40	+0.16%	5,550	1.30
Sep 09, 2026	12.38	12.45	12.31	12.38	12.38	-0.16%	0	0.00
Sep 08, 2026	12.40	12.40	12.40	12.40	12.40	+0.20%	5,080	1.21
Sep 07, 2026	12.38	12.45	12.30	12.38	12.38	+0.00%	0	0.00
Sep 04, 2026	12.38	12.45	12.30	12.38	12.38	+0.00%	0	0.00
Sep 03, 2026	12.38	12.45	12.30	12.38	12.38	-0.20%	0	0.00
Sep 02, 2026	12.32	12.40	12.32	12.40	12.40	+0.65%	4,000	0.97
Sep 01, 2026	12.30	12.32	12.30	12.32	12.32	-0.04%	1,750	0.43
Aug 31, 2026	12.33	12.35	12.30	12.33	12.33	-0.20%	0	0.00
Aug 28, 2026	12.35	12.40	12.30	12.35	12.35	+0.00%	0	0.00
Aug 27, 2026	12.35	12.40	12.30	12.35	12.35	-0.40%	0	0.00
Aug 26, 2026	12.30	12.40	12.30	12.40	12.40	-0.80%	3,102	0.75
Aug 25, 2026	12.30	12.50	12.30	12.50	12.50	+0.81%	200	0.05
Aug 24, 2026	12.40	12.50	12.30	12.40	12.40	+0.00%	0	0.00

Oregon Pacific Bancorp historical prices

Oregon Pacific Bancorp (ORPB) Historical Prices

Become an Expert with TipRanks Premium