tiprankstipranks
Oregon Pacific Bancorp (ORPB)
OTHER OTC:ORPB
US Market
ORPB
Oregon Pacific Bancorp
RESEARCH TOOLSreports
Want to see ORPB full AI Analyst Report?

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
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
Aug 21, 2026
12.40
12.50
12.30
12.40
12.40
0.00%
0
0.00
Aug 20, 2026
12.40
12.50
12.30
12.40
12.40
+0.40%
0
0.00
Aug 19, 2026
12.20
12.50
12.20
12.35
12.35
+0.82%
21,145
4.78
Aug 18, 2026
12.25
12.25
12.25
12.25
12.25
0.00%
700
0.16
Aug 17, 2026
12.17
12.25
12.11
12.25
12.25
+0.33%
6,300
1.43
Aug 14, 2026
12.21
12.25
12.17
12.21
12.21
-0.33%
0
0.00
Aug 13, 2026
12.25
12.25
12.25
12.25
12.25
0.00%
2,000
0.45
Aug 12, 2026
12.21
12.25
12.21
12.25
12.25
0.00%
200
0.05
Aug 11, 2026
12.19
12.25
12.19
12.25
12.25
0.00%
600
0.14
Aug 10, 2026
12.25
12.25
12.25
12.25
12.25
+0.33%
6,114
1.42
Aug 07, 2026
12.21
12.25
12.17
12.21
12.21
0.00%
0
0.00
Aug 06, 2026
12.21
12.25
12.17
12.21
12.21
-0.33%
0
0.00
Aug 05, 2026
12.25
12.25
12.25
12.25
12.25
0.00%
3,643
0.85
Aug 04, 2026
12.17
12.25
12.17
12.25
12.25
+0.33%
400
0.09
Aug 03, 2026
12.21
12.25
12.17
12.21
12.21
-0.12%
0
0.00
Jul 31, 2026
12.23
12.25
12.20
12.23
12.23
-0.20%
0
0.00
Jul 30, 2026
12.25
12.25
12.25
12.25
12.25
+0.41%
1,058
0.24
Jul 29, 2026
12.20
12.20
12.20
12.20
12.20
0.00%
15,000
3.57
Jul 28, 2026
12.20
12.20
12.20
12.20
12.20
0.00%
27,000
7.17
Jul 27, 2026
12.30
12.30
12.20
12.20
12.20
+0.74%
859
0.23
Jul 24, 2026
11.84
12.49
11.84
12.11
12.11
+0.92%
22,368
6.52
Jul 23, 2026
11.55
12.00
11.55
12.00
12.00
+4.26%
1,400
0.41
Jul 22, 2026
11.43
11.60
11.43
11.51
11.51
+0.09%
27,178
9.11
Jul 21, 2026
11.40
11.50
11.27
11.50
11.50
0.00%
822
0.28
Jul 20, 2026
11.40
11.50
11.40
11.50
11.50
+0.44%
600
0.20
Jul 17, 2026
11.45
11.50
11.40
11.45
11.45
-0.43%
0
0.00
Jul 16, 2026
11.40
11.50
11.40
11.50
11.50
+0.88%
10,700
3.83
Jul 15, 2026
11.30
11.40
11.30
11.40
11.40
+0.88%
1,048
0.38
Jul 14, 2026
11.30
11.30
11.30
11.30
11.30
0.00%
300
0.11
Jul 13, 2026
11.30
11.30
11.30
11.30
11.30
+0.13%
14,900
5.82
Jul 10, 2026
11.29
11.30
11.27
11.29
11.29
-0.13%
0
0.00
Jul 09, 2026
11.28
11.30
11.28
11.30
11.30
+0.18%
6,200
1.66
Jul 08, 2026
11.18
11.28
11.07
11.28
11.28
+0.45%
5,600
1.53
Jul 07, 2026
11.23
11.28
11.18
11.23
11.23
-0.44%
0
0.00
Jul 06, 2026
11.28
11.28
11.25
11.28
11.28
0.00%
14,252
4.14
Rows:
50