Oregon Pacific Bancorp ORPB
12.85 USD 0.00 (+0.00%)
Regular-session close
12.85 Day range 12.85
10.50 52-week range 12.85
- YTD
- +13.72%
- 1 year
- +20.21%
ORPB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00 | 0.00% | 100 |
| Nov 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 12.83 | 12.85 | 12.83 | 12.85 | +0.05 | +0.39% | 600 |
| Nov 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | +0.05 | +0.39% | 1,000 |
| Nov 9, 2026 | 12.84 | 12.84 | 12.75 | 12.75 | 0.00 | 0.00% | 5,400 |
| Nov 6, 2026 | 12.72 | 12.75 | 12.72 | 12.75 | +0.05 | +0.39% | 1,700 |
| Nov 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 600 |
| Nov 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 12.60 | 12.70 | 12.56 | 12.70 | +0.05 | +0.40% | 5,100 |
| Oct 29, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | +0.04 | +0.32% | 500 |
| Oct 26, 2026 | 12.84 | 12.84 | 12.60 | 12.61 | +0.06 | +0.48% | 900 |
| Oct 23, 2026 | 12.49 | 12.84 | 12.49 | 12.55 | +0.06 | +0.48% | 2,100 |
| Oct 22, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 0.00 | 0.00% | 200 |
| Oct 21, 2026 | 12.30 | 12.49 | 12.30 | 12.49 | -0.01 | -0.08% | 6,000 |
| Oct 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 12.36 | 12.50 | 12.36 | 12.50 | +0.03 | +0.24% | 400 |
| Oct 16, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 12.35 | 12.47 | 12.35 | 12.47 | +0.12 | +0.97% | 200 |
| Oct 14, 2026 | 12.34 | 12.35 | 12.32 | 12.35 | -0.04 | -0.32% | 300 |
| Oct 13, 2026 | 12.40 | 12.40 | 12.30 | 12.39 | -0.06 | -0.48% | 4,100 |
| Oct 12, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | -0.22 | -1.74% | 2,600 |
| Oct 8, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 12.45 | 12.67 | 12.45 | 12.67 | -0.03 | -0.24% | 2,000 |
| Sep 30, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | -0.13 | -1.01% | 300 |
| Sep 29, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 12.50 | 12.83 | 12.47 | 12.83 | 0.00 | 0.00% | 5,900 |
| Sep 25, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 12.50 | 12.83 | 12.50 | 12.83 | -0.01 | -0.08% | 3,300 |
| Sep 23, 2026 | 12.75 | 12.84 | 12.51 | 12.84 | +0.14 | +1.10% | 9,300 |
| Sep 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | +0.05 | +0.40% | 6,100 |
| Sep 21, 2026 | 12.55 | 12.65 | 12.55 | 12.65 | 0.00 | 0.00% | 5,900 |
| Sep 18, 2026 | 12.45 | 12.70 | 12.45 | 12.65 | +0.20 | +1.61% | 9,900 |
| Sep 17, 2026 | 12.37 | 12.45 | 12.37 | 12.45 | 0.00 | 0.00% | 600 |
| Sep 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 12.31 | 12.45 | 12.31 | 12.45 | +0.05 | +0.40% | 1,100 |
| Sep 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 0.00 | 0.00% | 5,600 |
| Sep 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 5,100 |
| Sep 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 12.32 | 12.40 | 12.32 | 12.40 | +0.08 | +0.65% | 4,000 |
| Sep 1, 2026 | 12.30 | 12.32 | 12.30 | 12.32 | -0.08 | -0.65% | 1,800 |
| Aug 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | -0.10 | -0.80% | 3,100 |
| Aug 25, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | +0.15 | +1.21% | 200 |
| Aug 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 12.20 | 12.50 | 12.20 | 12.35 | +0.10 | +0.82% | 21,100 |
| Aug 18, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 700 |
| Aug 17, 2026 | 12.17 | 12.25 | 12.11 | 12.25 | 0.00 | 0.00% | 6,300 |
| Aug 14, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ORPB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.