OREGON BANCORP INC (OR) Historical Stock Prices

ORBN 
$10.39
*  
-0.11
-1.05 %
Get ORBN Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading ORBN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00 N/A  10.50  10.39  10.39 350
03/04/2015 10.5 10.5 10.39 10.39 350
03/03/2015 10.5 10.5 10.5 10.5 00
03/02/2015 10.5 10.5 10.5 10.5 00
02/27/2015 10.5 10.5 10.5 10.5 300
02/26/2015 10.35 10.35 10.35 10.35 00
02/25/2015 10.35 10.35 10.35 10.35 1,025
02/24/2015 10.35 10.35 10.35 10.35 00
02/23/2015 10.35 10.35 10.35 10.35 400
02/20/2015 10.45 10.45 10.3 10.35 2,613
02/19/2015 10.45 10.45 10.45 10.45 00
02/18/2015 10.45 10.45 10.45 10.45 00
02/17/2015 10.45 10.45 10.45 10.45 00
02/13/2015 10.45 10.45 10.45 10.45 00
02/12/2015 10.45 10.45 10.45 10.45 00
02/11/2015 10.45 10.45 10.45 10.45 110
02/10/2015 10.3 10.3 10.3 10.3 00
02/09/2015 10.3 10.3 10.3 10.3 00
02/06/2015 10.3 10.3 10.3 10.3 00
02/05/2015 10.3 10.3 10.3 10.3 00
02/04/2015 10.41 10.41 10.3 10.3 425
02/03/2015 10.45 10.45 10.45 10.45 100
02/02/2015 10.31 10.31 10.31 10.31 00
01/30/2015 10.31 10.31 10.31 10.31 00
01/29/2015 10.31 10.31 10.31 10.31 00
01/28/2015 10.31 10.31 10.31 10.31 00
01/27/2015 10.31 10.31 10.31 10.31 00
01/26/2015 10.31 10.31 10.31 10.31 00
01/23/2015 10.31 10.31 10.31 10.31 00
01/22/2015 10.31 10.31 10.31 10.31 00
01/21/2015 10.4 10.4 10.3 10.31 7,414
01/20/2015 10.3 10.3 10.3 10.3 00
01/16/2015 10.3 10.3 10.3 10.3 1,007
01/15/2015 10.39 10.39 10.39 10.39 00
01/14/2015 10.39 10.39 10.39 10.39 00
01/13/2015 10.39 10.39 10.39 10.39 00
01/12/2015 10.39 10.39 10.39 10.39 00
01/09/2015 10.39 10.39 10.39 10.39 00
01/08/2015 10.39 10.39 10.39 10.39 00
01/07/2015 10.39 10.39 10.39 10.39 00
01/06/2015 10.39 10.39 10.39 10.39 00
01/05/2015 10.39 10.39 10.39 10.39 00
01/02/2015 10.39 10.39 10.39 10.39 00
12/31/2014 10.36 10.39 10.35 10.39 1,500
12/30/2014 10.45 10.45 10.45 10.45 00
12/29/2014 10.45 10.45 10.45 10.45 1,100
12/26/2014 10.35 10.35 10.35 10.35 00
12/24/2014 10.35 10.35 10.35 10.35 00
12/23/2014 10.35 10.35 10.35 10.35 00
12/22/2014 10.35 10.35 10.35 10.35 1,699
12/19/2014 10.45 10.45 10.45 10.45 00
12/18/2014 10.45 10.45 10.45 10.45 00
12/17/2014 10.45 10.45 10.45 10.45 00
12/16/2014 10.45 10.45 10.45 10.45 00
12/15/2014 10.45 10.45 10.45 10.45 00
12/12/2014 10.45 10.45 10.45 10.45 00
12/11/2014 10.45 10.45 10.45 10.45 00
12/10/2014 10.45 10.45 10.45 10.45 00
12/09/2014 10.45 10.45 10.45 10.45 00
12/08/2014 10.45 10.45 10.45 10.45 00
12/05/2014 10.45 10.45 10.45 10.45 00
12/04/2014 10.45 10.45 10.45 10.45 2,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?