Oregon Pacific Bancorp (PK) (ORPB)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.2706480305 | 7.87 | 7.98 | 7.41 | 6246 | 7.95067617 | CS |
| 4 | 0.06 | 0.758533501896 | 7.91 | 8.1 | 7.41 | 3502 | 7.97727896 | CS |
| 12 | 0.33 | 4.31937172775 | 7.64 | 8.1 | 7.41 | 2958 | 7.84697969 | CS |
| 26 | 0.97 | 13.8571428571 | 7 | 8.1 | 7 | 4177 | 7.51983049 | CS |
| 52 | 0.62 | 8.43537414966 | 7.35 | 8.1 | 6.6 | 4564 | 7.31743265 | CS |
| 156 | 0.47 | 6.26666666667 | 7.5 | 8.5 | 5.4 | 8507 | 7.13851698 | CS |
| 260 | 1.85 | 30.2287581699 | 6.12 | 8.5 | 3.755 | 10296 | 6.4010187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 7.97 | 0.07 | 0.89 | 7.81 | 7.97 | 7.41 | 14981 |
| 1736375340 | 7.9 | 0.05 | 0.64 | 7.88 | 7.9 | 7.8325 | 1775 |
| 1736288940 | 7.85 | -0.15 | -1.88 | 7.87 | 7.98 | 7.85 | 1982 |
| 1736202180 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735942980 | 8 | 0 | 0.00 | 8 | 8 | 8 | 800 |
| 1735856760 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735683960 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1735597200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735338000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735251600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735078800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734992400 | 8 | -0.1 | -1.23 | 7.91 | 8 | 7.75 | 5500 |
| 1734733200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 100 |
| 1734647340 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734560940 | 8.1 | 0.05 | 0.62 | 7.91 | 8.1 | 7.91 | 2777 |
| 1734474540 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734388140 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734128940 | 8.05 | -0.05 | -0.62 | 8.1 | 8.1 | 8.05 | 400 |
| 1734042300 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1733955900 | 8.1 | 0.15 | 1.89 | 8.1 | 8.1 | 8.1 | 100 |
| 1733869200 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 1803 |
| 1733782800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 200 |
| 1733523600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 10000 |
| 1733437380 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733350980 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733264580 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733178180 | 7.9 | 0 | 0.00 | 7.85 | 7.9 | 7.85 | 1050 |
| 1732918200 | 7.9 | 0.1 | 1.28 | 7.77 | 7.9 | 7.76 | 921 |
| 1732746540 | 7.8 | 0 | 0.00 | 7.78 | 7.8 | 7.72 | 1800 |
| 1732660140 | 7.8 | -0.1 | -1.27 | 7.755 | 7.8 | 7.755 | 1300 |
| 1732573560 | 7.9 | 0.2 | 2.60 | 7.68 | 7.9 | 7.68 | 2100 |
| 1732314000 | 7.7 | 0 | 0.00 | 7.72 | 7.72 | 7.7 | 14300 |
| 1732227900 | 7.7 | 0 | 0.00 | 7.68 | 7.7 | 7.68 | 11700 |
| 1732141740 | 7.7 | -0.3 | -3.75 | 7.88 | 7.99 | 7.52 | 5715 |
| 1732054800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1731968640 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 100 |
| 1731709560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1731623160 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1731536760 | 8.1 | 0 | 0.00 | 7.89 | 8.1 | 7.89 | 400 |
| 1731450480 | 8.1 | 0.1 | 1.25 | 8.08 | 8.1 | 7.98 | 1265 |
| 1731363600 | 8 | 0.15 | 1.91 | 7.85 | 8 | 7.46 | 4023 |
| 1731104400 | 7.85 | -0.1 | -1.26 | 7.88 | 7.88 | 7.85 | 200 |
| 1731018540 | 7.95 | 0.3 | 3.92 | 7.84 | 7.95 | 7.84 | 4654 |
| 1730931600 | 7.65 | 0.1 | 1.32 | 7.65 | 7.65 | 7.65 | 200 |
| 1730845680 | 7.55 | 0.05 | 0.67 | 7.55 | 7.55 | 7.55 | 200 |
| 1730759160 | 7.5 | -0.15 | -1.96 | 7.47 | 7.51 | 7.47 | 3525 |
| 1730496420 | 7.65 | 0.01 | 0.13 | 7.64 | 7.65 | 7.64 | 598 |
| 1730409600 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1730323200 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1730236800 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1730150400 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1729891200 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1729804800 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1729718400 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1729632000 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1729545600 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1729286400 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 200 |
| 1729200300 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1729113900 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1729027500 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
| 1728941100 | 7.64 | 0 | 0.00 | 7.64 | 7.64 | 7.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
