Oregon Bancorp, Inc. ORBN
40.55 USD +0.02 (+0.05%)
Regular-session close
40.55 Day range 40.55
24.00 52-week range 41.15
- YTD
- +55.30%
- 1 year
- +68.96%
ORBN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | +0.02 | +0.05% | 100 |
| Nov 12, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 40.45 | 40.53 | 40.45 | 40.53 | -0.02 | -0.05% | 200 |
| Nov 9, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | +0.20 | +0.50% | 100 |
| Nov 6, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 0.00 | 0.00% | 500 |
| Nov 5, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | +0.05 | +0.12% | 700 |
| Nov 4, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 40.05 | 40.30 | 39.96 | 40.30 | +0.30 | +0.75% | 700 |
| Oct 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 700 |
| Oct 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | -0.10 | -0.25% | 300 |
| Oct 15, 2026 | 40.18 | 40.20 | 40.10 | 40.10 | 0.00 | 0.00% | 1,200 |
| Oct 14, 2026 | 39.95 | 40.10 | 39.95 | 40.10 | +0.45 | +1.13% | 1,300 |
| Oct 13, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | -0.09 | -0.23% | 100 |
| Oct 12, 2026 | 39.75 | 39.75 | 39.74 | 39.74 | -0.11 | -0.28% | 400 |
| Oct 9, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 39.87 | 39.88 | 39.85 | 39.85 | -0.10 | -0.25% | 400 |
| Oct 2, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | -0.05 | -0.12% | 200 |
| Sep 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | -0.10 | -0.25% | 10,900 |
| Sep 29, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | +0.13 | +0.33% | 1,100 |
| Sep 28, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | -0.03 | -0.08% | 100 |
| Sep 24, 2026 | 40.02 | 40.02 | 40.00 | 40.00 | -0.05 | -0.12% | 300 |
| Sep 23, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 40.05 | 40.08 | 40.05 | 40.05 | 0.00 | 0.00% | 500 |
| Sep 16, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | -0.13 | -0.32% | 1,000 |
| Sep 11, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 0.00 | 0.00% | 100 |
| Sep 4, 2026 | 40.05 | 40.18 | 40.05 | 40.18 | +0.13 | +0.32% | 500 |
| Sep 3, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | -0.04 | -0.10% | 100 |
| Aug 26, 2026 | 40.08 | 40.09 | 40.08 | 40.09 | -0.01 | -0.02% | 200 |
| Aug 25, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | -0.04 | -0.10% | 100 |
| Aug 21, 2026 | 40.10 | 40.14 | 40.10 | 40.14 | +0.05 | +0.12% | 1,300 |
| Aug 20, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ORBN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.