Oregon Pacific Bancorp (ORPB)
OTCMKTS
· Delayed Price · Currency is USD
11.00
-0.05 (-0.45%)
Mar 9, 2026, 3:33 PM EST
Oregon Pacific Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.09% | 9,360 |
| Mar 5, 2026 | 11.00 | 11.04 | 11.00 | 11.04 | 11.04 | -0.09% | 9,900 |
| Mar 4, 2026 | 11.00 | 11.09 | 11.00 | 11.05 | 11.05 | -0.36% | 16,846 |
| Feb 25, 2026 | 11.00 | 11.09 | 11.00 | 11.09 | 11.09 | -0.09% | 5,839 |
| Feb 18, 2026 | 10.95 | 11.10 | 10.80 | 11.10 | 11.10 | - | 1,450 |
| Feb 10, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 5,413 |
| Feb 4, 2026 | 11.10 | 11.10 | 10.91 | 11.10 | 11.10 | - | 499 |
| Feb 3, 2026 | 10.91 | 11.10 | 10.91 | 11.10 | 11.10 | - | 38,061 |
| Feb 2, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 900 |
| Jan 30, 2026 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | -0.36% | 3,837 |
| Jan 28, 2026 | 11.00 | 11.14 | 11.00 | 11.14 | 11.14 | 0.36% | 42,400 |
| Jan 27, 2026 | 11.00 | 11.29 | 11.00 | 11.10 | 11.10 | -1.33% | 36,300 |
| Jan 26, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | - | 5,300 |
| Jan 23, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | - | 6,078 |
| Jan 14, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.27% | 100 |
| Jan 13, 2026 | 11.05 | 11.10 | 11.00 | 11.00 | 11.00 | -2.22% | 6,934 |
| Jan 12, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | - | 9,917 |
| Jan 6, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | -0.35% | 1,639 |
| Jan 2, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% | 100 |
| Dec 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 180 |
| Dec 30, 2025 | 10.95 | 11.30 | 10.75 | 11.29 | 11.29 | -0.09% | 2,300 |
| Dec 29, 2025 | 10.90 | 11.31 | 10.90 | 11.30 | 11.30 | 2.73% | 900 |
| Dec 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 800 |
| Dec 22, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,800 |
| Dec 19, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.36% | 300 |
| Dec 18, 2025 | 10.99 | 11.04 | 10.99 | 11.04 | 11.04 | 0.82% | 400 |
| Dec 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 565 |
| Dec 10, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 565 |
| Dec 9, 2025 | 10.75 | 10.96 | 10.75 | 10.95 | 10.95 | -0.27% | 5,076 |
| Dec 8, 2025 | 10.80 | 10.98 | 10.80 | 10.98 | 10.98 | -0.09% | 670 |
| Dec 4, 2025 | 10.50 | 10.99 | 10.50 | 10.99 | 10.99 | 0.83% | 1,513 |
| Dec 3, 2025 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | -0.82% | 9,606 |
| Dec 2, 2025 | 10.70 | 10.99 | 10.70 | 10.99 | 10.99 | 0.92% | 2,500 |
| Nov 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.87% | 200 |
| Nov 14, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 10,200 |
| Nov 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% | 2,908 |
| Nov 6, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | -0.37% | 700 |
| Nov 5, 2025 | 10.55 | 10.69 | 10.55 | 10.69 | 10.69 | - | 745 |
| Oct 30, 2025 | 10.58 | 10.95 | 10.50 | 10.69 | 10.69 | -0.09% | 1,700 |
| Oct 28, 2025 | 10.50 | 10.95 | 10.40 | 10.70 | 10.70 | -1.38% | 29,900 |
| Oct 27, 2025 | 10.51 | 10.89 | 10.51 | 10.85 | 10.85 | -1.27% | 500 |
| Oct 24, 2025 | 10.60 | 10.99 | 10.50 | 10.99 | 10.99 | 1.76% | 6,509 |
| Oct 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.75% | 200 |
| Oct 17, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.10% | 2,645 |
| Oct 16, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -2.37% | 501 |
| Oct 14, 2025 | 10.45 | 10.55 | 10.30 | 10.55 | 10.55 | -0.47% | 4,600 |
| Oct 7, 2025 | 10.50 | 10.79 | 10.00 | 10.60 | 10.60 | - | 4,000 |
| Oct 3, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.42% | 8,500 |
| Oct 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 487 |
| Sep 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 500 |
| Sep 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 800 |
| Sep 24, 2025 | 10.00 | 10.35 | 10.00 | 10.30 | 10.30 | 3.00% | 11,790 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.00 | 10.00 | 10.00 | - | 67,500 |
| Sep 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 740 |
| Sep 18, 2025 | 9.99 | 10.00 | 9.80 | 9.80 | 9.80 | 0.51% | 19,500 |
| Sep 17, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | 0.10% | 33,314 |
| Sep 16, 2025 | 9.49 | 9.74 | 9.49 | 9.74 | 9.74 | 0.10% | 300 |
| Sep 11, 2025 | 9.50 | 9.73 | 9.50 | 9.73 | 9.73 | -0.10% | 200 |
| Sep 10, 2025 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | - | 70,300 |
| Sep 9, 2025 | 9.75 | 9.75 | 9.33 | 9.74 | 9.74 | -0.10% | 6,401 |
| Sep 8, 2025 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 0.10% | 23,400 |