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

OTC Markets OTCPK - Delayed Quote USD

Oregon Pacific Bancorp (ORPB)

7.99
0.00
(0.00%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20257.997.997.997.997.99-
May 2, 20257.717.997.507.997.992,400
May 1, 20257.997.997.997.997.99-
Apr 30, 20257.997.997.997.997.99-
Apr 29, 20257.998.067.997.997.992,400
Apr 28, 20257.977.977.977.977.97200
Apr 25, 20257.987.987.987.987.98-
Apr 24, 20257.987.987.987.987.98300
Apr 23, 20257.757.997.757.907.901,200
Apr 22, 20257.607.607.607.607.60-
Apr 21, 20257.607.607.607.607.60-
Apr 17, 20257.407.607.407.607.604,900
Apr 16, 20257.567.567.567.567.56100
Apr 15, 20257.607.607.607.607.60-
Apr 14, 20257.317.607.307.607.603,500
Apr 11, 20257.307.607.307.607.601,300
Apr 10, 20257.437.437.437.437.43-
Apr 9, 20257.467.607.287.437.439,400
Apr 8, 20257.657.657.657.657.65-
Apr 7, 20257.657.657.657.657.65-
Apr 4, 20257.557.757.387.657.6520,100
Apr 3, 20257.858.057.547.657.6553,500
Apr 2, 20258.018.018.018.018.01-
Apr 1, 20258.018.018.018.018.01-
Mar 31, 20257.958.017.958.018.012,700
Mar 28, 20258.038.047.998.048.04700
Mar 27, 20258.058.058.058.058.05100
Mar 26, 20258.058.238.058.098.092,300
Mar 25, 20258.008.187.998.188.18400
Mar 24, 20258.298.298.298.298.29-
Mar 21, 20257.998.297.998.298.29200
Mar 20, 20257.988.297.988.288.283,000
Mar 19, 20258.008.308.008.308.301,300
Mar 18, 20257.988.307.988.308.30300
Mar 17, 20258.308.308.308.308.30-
Mar 14, 20258.308.308.308.308.30-
Mar 13, 20258.308.308.308.308.30-
Mar 12, 20257.968.327.968.308.301,200
Mar 11, 20258.328.328.328.328.32700
Mar 10, 20258.308.308.308.308.30-
Mar 7, 20258.018.317.908.308.301,400
Mar 6, 20258.018.318.018.318.31300
Mar 5, 20258.328.328.328.328.32-
Mar 4, 20258.328.328.328.328.32-
Mar 3, 20258.328.328.328.328.32-
Feb 28, 20257.968.327.958.328.3246,700
Feb 27, 20258.338.338.338.338.33-
Feb 26, 20258.248.338.248.338.33300
Feb 25, 20258.338.338.338.338.33-
Feb 24, 20257.958.337.958.338.33800
Feb 21, 20258.008.337.958.338.332,000
Feb 20, 20258.018.338.018.338.331,400
Feb 19, 20258.348.348.348.348.34-
Feb 18, 20258.348.348.348.348.34-
Feb 14, 20258.348.348.348.348.34-
Feb 13, 20258.348.348.348.348.34-
Feb 12, 20258.348.348.348.348.34-
Feb 11, 20258.348.348.348.348.34-
Feb 10, 20258.348.348.348.348.34700
Feb 7, 20258.108.308.108.308.301,500
Feb 6, 20257.908.007.908.008.003,200
Feb 5, 20258.008.008.008.008.00-
Feb 4, 20258.008.008.008.008.00-
Feb 3, 20258.008.008.008.008.00-
Jan 31, 20258.008.008.008.008.00-
Jan 30, 20258.008.008.008.008.00-
Jan 29, 20258.008.008.008.008.00-
Jan 28, 20258.008.008.008.008.00-
Jan 27, 20258.008.008.008.008.00-
Jan 24, 20257.808.007.808.008.00300
Jan 23, 20257.757.817.707.817.8130,700
Jan 22, 20257.757.757.757.757.759,800
Jan 21, 20257.757.757.757.757.7510,200
Jan 17, 20257.757.757.757.757.7510,000
Jan 16, 20257.757.757.757.757.755,000
Jan 15, 20257.757.757.707.707.709,500
Jan 14, 20257.657.757.577.757.751,800
Jan 13, 20257.977.977.707.707.701,300
Jan 10, 20257.817.977.417.977.9715,000
Jan 8, 20257.887.907.837.907.901,800
Jan 7, 20257.877.987.857.857.852,000
Jan 6, 20258.008.008.008.008.00-
Jan 3, 20258.008.008.008.008.00800
Jan 2, 20258.008.008.008.008.00-
Dec 31, 20248.008.008.008.008.00100
Dec 30, 20248.008.008.008.008.00-
Dec 27, 20248.008.008.008.008.00-
Dec 26, 20248.008.008.008.008.00-
Dec 24, 20248.008.008.008.008.00-
Dec 23, 20247.918.007.758.008.005,500
Dec 20, 20248.108.108.108.108.10100
Dec 19, 20248.108.108.108.108.10-
Dec 18, 20247.918.107.918.108.102,800
Dec 17, 20248.058.058.058.058.05-
Dec 16, 20248.058.058.058.058.05-
Dec 13, 20248.108.108.058.058.05400
Dec 12, 20248.108.108.108.108.10-
Dec 11, 20248.108.108.108.108.10100
Dec 10, 20247.957.957.957.957.951,800
Dec 9, 20247.907.907.907.907.90200
Dec 6, 20247.907.907.907.907.9010,000
Dec 5, 20247.907.907.907.907.90-
Dec 4, 20247.907.907.907.907.90-
Dec 3, 20247.907.907.907.907.90-
Dec 2, 20247.857.907.857.907.901,100
Nov 29, 20247.777.907.767.907.90900
Nov 27, 20247.787.807.727.807.801,800
Nov 26, 20247.767.807.767.807.801,300
Nov 25, 20247.687.907.687.907.902,100
Nov 22, 20247.727.727.707.707.7014,300
Nov 21, 20247.687.707.687.707.7011,700
Nov 20, 20247.887.997.527.707.705,700
Nov 19, 20248.008.008.008.008.00100
Nov 18, 20248.008.008.008.008.00100
Nov 15, 20248.108.108.108.108.10-
Nov 14, 20248.108.108.108.108.10-
Nov 13, 20247.898.107.898.108.10400
Nov 12, 20248.088.107.988.108.101,300
Nov 11, 20247.858.007.468.008.004,000
Nov 8, 20247.887.887.857.857.85200
Nov 7, 20247.847.957.847.957.954,700
Nov 6, 20247.657.657.657.657.65200
Nov 5, 20247.557.557.557.557.55200
Nov 4, 20247.477.507.477.507.503,500
Nov 1, 20247.647.657.647.657.65600
Oct 31, 20247.647.647.647.647.64-
Oct 30, 20247.647.647.647.647.64-
Oct 29, 20247.647.647.647.647.64-
Oct 28, 20247.647.647.647.647.64-
Oct 25, 20247.647.647.647.647.64-
Oct 24, 20247.647.647.647.647.64-
Oct 23, 20247.647.647.647.647.64-
Oct 22, 20247.647.647.647.647.64-
Oct 21, 20247.647.647.647.647.64-
Oct 18, 20247.647.647.647.647.64200
Oct 17, 20247.647.647.647.647.64-
Oct 16, 20247.647.647.647.647.64-
Oct 15, 20247.647.647.647.647.64-
Oct 14, 20247.647.647.647.647.64-
Oct 11, 20247.537.647.537.647.641,300
Oct 10, 20247.537.537.537.537.53800
Oct 9, 20247.537.537.537.537.53-
Oct 8, 20247.457.537.457.537.53200
Oct 7, 20247.547.547.547.547.54-
Oct 4, 20247.547.547.547.547.54-
Oct 3, 20247.547.547.547.547.54-
Oct 2, 20247.547.547.547.547.54-
Oct 1, 20247.547.547.547.547.54-
Sep 30, 20247.507.547.457.547.54500
Sep 27, 20247.507.507.507.507.50-
Sep 26, 20247.447.527.427.507.501,900
Sep 25, 20247.567.567.567.567.56-
Sep 24, 20247.567.567.567.567.56-
Sep 23, 20247.567.567.567.567.56-
Sep 20, 20247.507.567.507.567.566,000
Sep 19, 20247.427.507.427.507.501,000
Sep 18, 20247.507.607.407.507.5012,800
Sep 17, 20247.607.607.607.607.60-
Sep 16, 20247.607.607.607.607.60-
Sep 13, 20247.607.607.607.607.60-
Sep 12, 20247.607.607.607.607.60-
Sep 11, 20247.607.607.607.607.60-
Sep 10, 20247.577.697.507.607.605,600
Sep 9, 20247.577.707.577.707.702,400
Sep 6, 20247.707.707.707.707.70-
Sep 5, 20247.707.707.707.707.70-
Sep 4, 20247.627.707.567.707.701,400
Sep 3, 20247.707.797.407.767.762,500
Aug 30, 20247.907.907.907.907.90-
Aug 29, 20247.827.907.807.907.904,600
Aug 28, 20247.657.757.657.757.753,800
Aug 27, 20247.597.657.597.657.65600
Aug 26, 20247.457.587.457.587.583,600
Aug 23, 20247.547.557.507.547.545,700
Aug 22, 20247.557.557.557.557.55-
Aug 21, 20247.557.557.507.557.552,600
Aug 20, 20247.557.557.557.557.55-
Aug 19, 20247.557.557.557.557.55100
Aug 16, 20247.407.507.407.507.509,800
Aug 15, 20247.447.467.447.467.46800
Aug 14, 20247.447.447.447.447.44-
Aug 13, 20247.447.447.447.447.44-
Aug 12, 20247.447.447.447.447.44800
Aug 9, 20247.447.447.447.447.44-
Aug 8, 20247.447.447.447.447.44-
Aug 7, 20247.447.447.447.447.44-
Aug 6, 20247.287.447.287.447.444,100
Aug 5, 20247.267.447.267.437.433,000
Aug 2, 20247.457.457.457.457.45-
Aug 1, 20247.457.457.457.457.45-
Jul 31, 20247.257.457.257.457.451,200
Jul 30, 20247.427.457.427.457.4512,200
Jul 29, 20247.457.457.457.457.45-
Jul 26, 20247.457.457.457.457.453,000
Jul 25, 20247.297.447.297.447.441,000
Jul 24, 20247.457.457.457.457.45100
Jul 23, 20247.227.457.227.457.4514,600
Jul 22, 20247.227.227.227.227.22300
Jul 19, 20247.107.227.017.077.0770,300
Jul 18, 20247.007.007.007.007.002,000
Jul 17, 20247.007.007.007.007.00-
Jul 16, 20247.007.007.007.007.00-
Jul 15, 20247.007.007.007.007.00-
Jul 12, 20247.007.006.977.007.001,900
Jul 11, 20246.977.006.977.007.0010,300
Jul 10, 20246.946.946.946.946.94-
Jul 9, 20246.946.946.946.946.9414,000
Jul 8, 20246.926.926.926.926.92-
Jul 5, 20246.926.926.926.926.92-
Jul 3, 20246.926.926.926.926.92-
Jul 2, 20246.926.926.926.926.92-
Jul 1, 20246.836.926.826.926.921,900
Jun 28, 20246.956.956.826.956.952,000
Jun 27, 20246.906.906.906.906.90200
Jun 26, 20246.896.906.896.906.90500
Jun 25, 20246.906.906.906.906.90400
Jun 24, 20246.776.776.776.776.77-
Jun 21, 20246.776.976.776.776.777,400
Jun 20, 20246.956.956.956.956.95-
Jun 18, 20246.866.956.756.956.9514,000
Jun 17, 20246.867.006.867.007.003,100
Jun 14, 20246.996.996.996.996.99-
Jun 13, 20246.996.996.996.996.99-
Jun 12, 20246.996.996.996.996.99-
Jun 11, 20246.816.996.806.996.992,200
Jun 10, 20247.007.007.007.007.00900
Jun 7, 20246.996.996.996.996.99-
Jun 6, 20247.007.006.996.996.995,500
Jun 5, 20247.007.006.766.996.99800
Jun 4, 20246.996.996.996.996.99-
Jun 3, 20246.996.996.996.996.99-
May 31, 20246.856.996.856.996.99800
May 30, 20246.916.916.916.916.91-
May 29, 20246.866.996.706.916.914,400
May 28, 20247.017.017.017.017.01-
May 24, 20247.017.017.017.017.01-
May 23, 20247.017.017.017.017.01-
May 22, 20247.017.017.017.017.01-
May 21, 20247.017.017.017.017.01-
May 20, 20247.017.017.017.017.01-
May 17, 20247.017.017.017.017.01-
May 16, 20247.017.017.017.017.01-
May 15, 20247.017.017.017.017.01-
May 14, 20247.017.017.017.017.01100
May 13, 20247.007.007.007.007.00-
May 10, 20247.007.007.007.007.00900
May 9, 20247.007.007.007.007.00-
May 8, 20247.007.007.007.007.00-
May 7, 20247.007.007.007.007.00-
May 6, 20247.007.007.007.007.00-

Related Tickers

BAOB The Baraboo Bancorporation, Inc.
3.9500
0.00%
 
EFSG Enterprise Financial Services Group, Inc.
18.25
0.00%
 
OXBC Oxford Bank Corporation
33.77
0.00%
 
EFIN Eastern Michigan Financial Corporation
41.00
0.00%
 
EMYB Embassy Bancorp, Inc.
14.94
-0.07%
 
ESBS ES Bancshares, Inc.
6.40
+3.06%
 
PBCO PBCO Financial Corporation
14.22
+1.57%
 
MNMB Merchants & Marine Bancorp, Inc.
41.60
0.00%
 
BNCC BNCCORP, Inc.
28.32
-2.34%
 
ARBV American Riviera Bancorp
18.70
+1.63%