Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK USD

Oregon Bancorp, Inc. (ORBN)

Compare
18.75
0.00
(0.00%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202518.7518.7518.7518.7518.75-
Apr 14, 202518.7518.7518.7518.7518.751,100
Apr 11, 202518.6018.6018.6018.6018.60-
Apr 10, 202518.8018.8018.6018.6018.60800
Apr 9, 202519.1519.1519.1519.1519.15-
Apr 8, 202519.1519.1519.1519.1519.15-
Apr 7, 202519.1519.1519.1519.1519.15700
Apr 4, 202519.5019.5019.5019.5019.50-
Apr 3, 2025 0.20 Dividend
Apr 3, 202519.5019.5019.5019.5019.50-
Apr 2, 202519.5019.5019.5019.5019.30-
Apr 1, 202519.5019.5019.5019.5019.30-
Mar 31, 202519.5019.5019.5019.5019.30-
Mar 28, 202519.5019.5019.5019.5019.30-
Mar 27, 202519.5019.5019.5019.5019.30-
Mar 26, 202519.5019.5019.5019.5019.30-
Mar 25, 202519.3219.5019.1019.5019.303,800
Mar 24, 202519.5019.5019.5019.5019.30-
Mar 21, 202519.5019.5019.5019.5019.30100
Mar 20, 202519.3019.3019.3019.3019.10900
Mar 19, 202519.3019.3019.3019.3019.10200
Mar 18, 202519.1019.1019.1019.1018.90700
Mar 17, 202519.1519.1519.1519.1518.95-
Mar 14, 202519.1519.1519.1519.1518.95-
Mar 13, 202519.1519.1519.1519.1518.95-
Mar 12, 202519.1519.1519.1519.1518.95700
Mar 11, 202519.1019.1019.1019.1018.90-
Mar 10, 202519.5019.7519.1019.1018.901,500
Mar 7, 202519.5019.5019.4519.5019.304,200
Mar 6, 202519.4919.4919.4919.4919.29-
Mar 5, 202519.2519.4919.1019.4919.298,100
Mar 4, 202519.1019.2519.1019.2519.052,000
Mar 3, 202519.5019.5019.5019.5019.30-
Feb 28, 202519.5019.5019.5019.5019.30100
Feb 27, 202519.9919.9919.9919.9919.78-
Feb 26, 202519.5019.9919.4819.9919.786,800
Feb 25, 202519.1019.5019.1019.5019.302,000
Feb 24, 202519.5519.5519.5519.5519.35200
Feb 21, 202519.8219.8219.5019.5019.303,400
Feb 20, 202519.8119.8119.8119.8119.61100
Feb 19, 202520.0520.0520.0020.0019.791,600
Feb 18, 202520.7020.7020.7020.7020.49-
Feb 14, 202520.7020.7020.7020.7020.49-
Feb 13, 202520.7020.7020.7020.7020.49-
Feb 12, 202520.1520.7020.1520.7020.491,000
Feb 11, 202520.2520.2520.1520.1519.941,200
Feb 10, 202520.2520.2520.2520.2520.04500
Feb 7, 202520.4020.4020.4020.4020.19-
Feb 6, 202521.0021.0020.4020.4020.19900
Feb 5, 202520.9720.9720.5020.5020.291,500
Feb 4, 202520.9521.0020.4021.0020.78400
Feb 3, 202520.6020.6020.6020.6020.39-
Jan 31, 202520.6020.6020.6020.6020.39-
Jan 30, 202520.6520.6520.6020.6020.392,500
Jan 29, 202521.0021.0020.6020.6520.444,100
Jan 28, 202521.1021.1021.0021.0020.783,100
Jan 27, 202521.4021.4021.2521.2521.033,400
Jan 24, 202521.5521.5521.5021.5021.282,200
Jan 23, 202521.9521.9521.9521.9521.72-
Jan 22, 202521.9521.9521.9521.9521.72100
Jan 21, 202521.6521.6521.6521.6521.43-
Jan 17, 202521.6521.6521.6521.6521.43600
Jan 16, 202521.6021.6021.6021.6021.38-
Jan 15, 202521.6021.6021.6021.6021.38-
Jan 14, 202521.6021.6021.6021.6021.38-
Jan 13, 202521.6021.6021.6021.6021.38-
Jan 10, 202522.1522.1521.6021.6021.385,400
Jan 8, 202522.3022.3022.3022.3022.07-
Jan 7, 202522.6522.6522.3022.3022.073,500
Jan 6, 202522.7022.7022.7022.7022.47-
Jan 3, 202522.7022.7022.7022.7022.47500
Jan 2, 2025 0.20 Dividend
Jan 2, 202522.9123.0022.9123.0022.76300
Dec 31, 202422.7022.7022.5522.6122.182,600
Dec 30, 202422.8522.8522.8522.8522.42-
Dec 27, 202422.8522.8522.8522.8522.42100
Dec 26, 202422.5022.5022.5022.5022.071,600
Dec 24, 202422.6022.6022.6022.6022.17-
Dec 23, 202422.6022.6022.6022.6022.17-
Dec 20, 202422.6022.6022.6022.6022.17-
Dec 19, 202422.6022.6022.6022.6022.175,200
Dec 18, 202423.0023.0022.5622.5622.131,000
Dec 17, 202423.0023.0023.0023.0022.56-
Dec 16, 202423.0023.0023.0023.0022.56-
Dec 13, 202423.0023.0023.0023.0022.56100
Dec 12, 202423.2623.2623.2523.2522.81300
Dec 11, 202423.8023.8023.8023.8023.35-
Dec 10, 202423.0023.8022.5523.8023.3511,800
Dec 9, 202423.0023.0023.0023.0022.56-
Dec 6, 202423.0023.0023.0023.0022.561,100
Dec 5, 202423.0023.0022.3523.0022.566,200
Dec 4, 202423.0023.0023.0023.0022.56-
Dec 3, 202423.0023.0023.0023.0022.56100
Dec 2, 202423.4023.4022.3522.3521.93600
Nov 29, 202422.3522.3522.3522.3521.93-
Nov 27, 202422.3522.3522.3522.3521.931,100
Nov 26, 202422.3222.3222.3222.3221.90-
Nov 25, 202423.0023.0322.3222.3221.901,500
Nov 22, 202422.1122.2022.1122.2021.78300
Nov 21, 202422.1122.1122.1122.1121.69100
Nov 20, 202422.1122.1122.1122.1121.69-
Nov 19, 202422.1122.1122.1122.1121.69-
Nov 18, 202422.1122.1122.1122.1121.691,200
Nov 15, 202422.4322.4322.4322.4322.00-
Nov 14, 202422.4322.4322.4322.4322.00100
Nov 13, 202421.8221.8621.8221.8621.441,200
Nov 12, 202422.1122.1121.8221.8221.412,900
Nov 11, 202422.7522.7522.7522.7522.32100
Nov 8, 202422.7522.7522.7522.7522.32-
Nov 7, 202422.7522.7522.7522.7522.32-
Nov 6, 202422.7522.7522.7522.7522.325,000
Nov 5, 202422.0422.3922.0422.3921.961,200
Nov 4, 202422.0022.0022.0022.0021.58100
Nov 1, 202422.0022.0022.0022.0021.58400
Oct 31, 202421.5221.5221.5221.5221.11500
Oct 30, 202421.5121.5121.5121.5121.10300
Oct 29, 202421.5121.5121.3021.3020.901,400
Oct 28, 202422.0022.0022.0022.0021.58100
Oct 25, 202423.0023.0023.0023.0022.56-
Oct 24, 202423.0023.0023.0023.0022.56-
Oct 23, 202423.0023.0023.0023.0022.56-
Oct 22, 202423.0023.0023.0023.0022.56-
Oct 21, 202423.0023.0023.0023.0022.56-
Oct 18, 202423.0023.0023.0023.0022.56-
Oct 17, 202423.0023.0023.0023.0022.56-
Oct 16, 202423.0023.0023.0023.0022.56-
Oct 15, 202423.0023.0023.0023.0022.56-
Oct 14, 202423.0023.0023.0023.0022.56-
Oct 11, 202423.0023.0023.0023.0022.56-
Oct 10, 202422.8523.0122.8523.0022.561,200
Oct 9, 202423.2623.2623.2623.2622.82-
Oct 8, 202423.2623.2623.2623.2622.82-
Oct 7, 202423.2623.2623.2623.2622.82-
Oct 4, 202422.1023.2622.1023.2622.82500
Oct 3, 202421.0021.8021.0021.8021.39400
Oct 2, 202421.5021.5021.5021.5021.09-
Oct 1, 2024 0.20 Dividend
Oct 1, 202420.6021.5020.6021.5021.09300
Sep 30, 202421.4021.4021.4021.4020.80200
Sep 27, 202420.5020.5020.5020.5019.92-
Sep 26, 202420.5020.5020.5020.5019.92-
Sep 25, 202420.5020.5020.5020.5019.92-
Sep 24, 202420.5120.5120.5020.5019.925,400
Sep 23, 202420.7520.7520.5120.5119.93500
Sep 20, 202420.5220.5220.5220.5219.94400
Sep 19, 202419.5019.5019.5019.5018.95500
Sep 18, 202419.3019.7019.3019.7019.14900
Sep 17, 202419.0019.3019.0019.3018.76900
Sep 16, 202419.3019.3019.3019.3018.76-
Sep 13, 202419.0019.3019.0019.3018.761,000
Sep 12, 202419.2519.2519.2519.2518.71-
Sep 11, 202419.2519.2519.2519.2518.71-
Sep 10, 202419.2519.2519.2519.2518.714,000
Sep 9, 202418.7519.0218.7519.0218.48200
Sep 6, 202419.3019.3019.3019.3018.76-
Sep 5, 202419.2519.3019.2519.3018.76200
Sep 4, 202418.8018.8018.8018.8018.27-
Sep 3, 202419.0019.0018.7518.8018.272,000
Aug 30, 202419.0019.0019.0019.0018.46300
Aug 29, 202419.0019.0019.0019.0018.46500
Aug 28, 202419.0019.0019.0019.0018.46100
Aug 27, 202419.0019.0018.7518.7518.22600
Aug 26, 202418.9818.9818.9818.9818.45-
Aug 23, 202418.3519.2318.3518.9818.453,500
Aug 22, 202418.3018.7518.3018.7518.22200
Aug 21, 202418.2518.2518.2518.2517.74-
Aug 20, 202418.2518.2518.2518.2517.74-
Aug 19, 202418.2518.2518.2518.2517.74-
Aug 16, 202418.0018.2518.0018.2517.747,000
Aug 15, 202417.9918.2417.9918.0017.495,900
Aug 14, 202417.5617.5617.5617.5617.07-
Aug 13, 202417.5717.5717.5617.5617.073,200
Aug 12, 202417.9917.9917.9917.9917.48-
Aug 9, 202417.9917.9917.9917.9917.48100
Aug 8, 202417.9917.9917.9917.9917.48-
Aug 7, 202417.9917.9917.9917.9917.48100
Aug 6, 202417.5017.5017.5017.5017.01-
Aug 5, 202417.5517.5517.5017.5017.01300
Aug 2, 202417.8517.8517.5517.5517.065,200
Aug 1, 202417.8717.8717.8717.8717.37-
Jul 31, 202417.8717.8717.8717.8717.37200
Jul 30, 202418.0018.0018.0018.0017.49-
Jul 29, 202418.0018.0018.0018.0017.491,400
Jul 26, 202418.1018.1018.1018.1017.59-
Jul 25, 202418.1018.1018.1018.1017.59600
Jul 24, 202418.1019.6518.1018.5017.981,500
Jul 23, 202418.1018.5018.1018.5017.983,700
Jul 22, 202417.8118.4917.8118.4917.97300
Jul 19, 202418.5018.5018.5018.5017.98100
Jul 18, 202417.7817.7817.7817.7817.28100
Jul 17, 202417.7518.0017.6018.0017.499,900
Jul 16, 202418.0018.0018.0018.0017.49-
Jul 15, 202418.0018.0018.0018.0017.4910,000
Jul 12, 202417.6617.7517.6617.7517.2512,900
Jul 11, 202417.6517.9917.6517.9917.482,400
Jul 10, 202417.6317.6417.6317.6417.14600
Jul 9, 202417.8517.8517.8517.8517.35-
Jul 8, 202417.8517.8517.8517.8517.35-
Jul 5, 202417.9517.9517.6217.8517.353,700
Jul 3, 202417.8617.8617.8617.8617.36-
Jul 2, 202417.9917.9917.8617.8617.36400
Jul 1, 2024 0.20 Dividend
Jul 1, 202417.9017.9017.9017.9017.40200
Jun 28, 202418.0518.0518.0518.0517.35100
Jun 27, 202418.0518.0518.0518.0517.35300
Jun 26, 202418.5018.5018.0518.0517.35300
Jun 25, 202418.7518.7518.0518.0517.35400
Jun 24, 202418.0518.0518.0518.0517.35300
Jun 21, 202418.0518.0518.0518.0517.35100
Jun 20, 202418.5618.5618.5618.5617.84-
Jun 18, 202418.5618.5618.5618.5617.84-
Jun 17, 202418.5618.5618.5618.5617.84-
Jun 14, 202418.5618.5618.5618.5617.84-
Jun 13, 202418.5018.5618.5018.5617.84300
Jun 12, 202417.7817.7817.7817.7817.09-
Jun 11, 202418.0118.2017.6217.7817.093,200
Jun 10, 202418.0118.0118.0118.0117.31400
Jun 7, 202418.0018.0018.0018.0017.30100
Jun 6, 202418.0118.0218.0118.0117.31900
Jun 5, 202418.0218.0418.0018.0417.341,600
Jun 4, 202418.0218.0218.0218.0217.32-
Jun 3, 202418.0218.0218.0218.0217.32-
May 31, 202418.9518.9518.0218.0217.32300
May 30, 202418.0218.0218.0218.0217.32100
May 29, 202418.0218.0218.0218.0217.32-
May 28, 202418.5018.5018.0218.0217.328,800
May 24, 202418.0118.0118.0118.0117.31-
May 23, 202418.5018.5018.0118.0117.311,700
May 22, 202418.9518.9518.6018.6017.881,200
May 21, 202418.6018.6018.6018.6017.88-
May 20, 202418.6018.6018.6018.6017.88400
May 17, 202418.7518.7518.7518.7518.02-
May 16, 202418.9518.9518.7518.7518.02400
May 15, 202418.7518.7618.7518.7518.021,000
May 14, 202418.7518.7518.7518.7518.02300
May 13, 202418.7518.7518.7518.7518.02-
May 10, 202418.7518.7718.7518.7518.02500
May 9, 202419.0519.0519.0519.0518.31-
May 8, 202419.0519.0519.0519.0518.31-
May 7, 202419.0519.0519.0519.0518.31-
May 6, 202419.0519.0519.0519.0518.31100
May 3, 202418.7518.7518.7518.7518.02-
May 2, 202418.7518.7518.7518.7518.02100
May 1, 202418.7518.7518.7518.7518.02-
Apr 30, 202418.7518.7518.7518.7518.02200
Apr 29, 202418.9218.9218.8018.8018.07900
Apr 26, 202418.9218.9218.9218.9218.18-
Apr 25, 202418.9218.9218.9218.9218.18-
Apr 24, 202418.9218.9218.9218.9218.18300
Apr 23, 202419.0819.0819.0819.0818.34-
Apr 22, 202419.0819.0819.0819.0818.34100
Apr 19, 202419.0719.0719.0719.0718.33100
Apr 18, 202418.9218.9218.9218.9218.18-
Apr 17, 202418.9218.9218.9218.9218.18-

Related Tickers

GOVB Gouverneur Bancorp, Inc.
12.10
0.00%
 
MSVB Mid-Southern Bancorp, Inc.
15.75
+2.94%
 
EVBN Evans Bancorp, Inc.
35.91
+0.14%
 
CZBS Citizens Bancshares Corporation
49.00
-3.33%
 
GBCI Glacier Bancorp, Inc.
39.30
+0.08%
 
FCNCA First Citizens BancShares, Inc.
1,691.76
-0.36%
 
DB Deutsche Bank Aktiengesellschaft
23.34
-0.85%
 
HBAN Huntington Bancshares Incorporated
13.27
-0.97%
 
KEY KeyCorp
14.07
-1.26%