OTC Markets OTCPK - Delayed Quote USD
Oregon Pacific Bancorp (ORPB)
At close: 12:59 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 200 |
| Nov 5, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 200 |
| Nov 4, 2024 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 3,500 |
| Nov 1, 2024 | 7.64 | 7.65 | 7.64 | 7.65 | 7.65 | 600 |
| Oct 31, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 30, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 29, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 28, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 25, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 24, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 23, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 22, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 21, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 18, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 200 |
| Oct 17, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 16, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 15, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 14, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Oct 11, 2024 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | 1,300 |
| Oct 10, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 800 |
| Oct 9, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Oct 8, 2024 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | 200 |
| Oct 7, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Oct 4, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Oct 3, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Oct 2, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Oct 1, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Sep 30, 2024 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 500 |
| Sep 27, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Sep 26, 2024 | 7.44 | 7.52 | 7.42 | 7.50 | 7.50 | 1,900 |
| Sep 25, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Sep 24, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Sep 23, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Sep 20, 2024 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 6,000 |
| Sep 19, 2024 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | 1,000 |
| Sep 18, 2024 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 12,800 |
| Sep 17, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 12, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 11, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 10, 2024 | 7.57 | 7.69 | 7.50 | 7.60 | 7.60 | 5,600 |
| Sep 9, 2024 | 7.57 | 7.70 | 7.57 | 7.70 | 7.70 | 2,400 |
| Sep 6, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Sep 5, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Sep 4, 2024 | 7.62 | 7.70 | 7.56 | 7.70 | 7.70 | 1,400 |
| Sep 3, 2024 | 7.70 | 7.79 | 7.40 | 7.76 | 7.76 | 2,500 |
| Aug 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 29, 2024 | 7.82 | 7.90 | 7.80 | 7.90 | 7.90 | 4,600 |
| Aug 28, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 3,800 |
| Aug 27, 2024 | 7.59 | 7.65 | 7.59 | 7.65 | 7.65 | 600 |
| Aug 26, 2024 | 7.45 | 7.58 | 7.45 | 7.58 | 7.58 | 3,600 |
| Aug 23, 2024 | 7.54 | 7.55 | 7.50 | 7.54 | 7.54 | 5,700 |
| Aug 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 21, 2024 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 2,600 |
| Aug 20, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 19, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 100 |
| Aug 16, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 9,800 |
| Aug 15, 2024 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 800 |
| Aug 14, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Aug 13, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Aug 12, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 800 |
| Aug 9, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Aug 8, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Aug 7, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Aug 6, 2024 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 4,100 |
| Aug 5, 2024 | 7.26 | 7.44 | 7.26 | 7.43 | 7.43 | 3,000 |
| Aug 2, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Aug 1, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jul 31, 2024 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 1,200 |
| Jul 30, 2024 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | 12,200 |
| Jul 29, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jul 26, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3,000 |
| Jul 25, 2024 | 7.29 | 7.44 | 7.29 | 7.44 | 7.44 | 1,000 |
| Jul 24, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| Jul 23, 2024 | 7.22 | 7.45 | 7.22 | 7.45 | 7.45 | 14,600 |
| Jul 22, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
| Jul 19, 2024 | 7.10 | 7.22 | 7.01 | 7.07 | 7.07 | 70,300 |
| Jul 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,000 |
| Jul 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 12, 2024 | 7.00 | 7.00 | 6.97 | 7.00 | 7.00 | 1,900 |
| Jul 11, 2024 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 10,300 |
| Jul 10, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Jul 9, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 14,000 |
| Jul 8, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jul 5, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jul 3, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jul 2, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jul 1, 2024 | 6.83 | 6.92 | 6.82 | 6.92 | 6.92 | 1,900 |
| Jun 28, 2024 | 6.95 | 6.95 | 6.82 | 6.95 | 6.95 | 2,000 |
| Jun 27, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
| Jun 26, 2024 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 500 |
| Jun 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
| Jun 24, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Jun 21, 2024 | 6.77 | 6.97 | 6.77 | 6.77 | 6.77 | 7,400 |
| Jun 20, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 18, 2024 | 6.86 | 6.95 | 6.75 | 6.95 | 6.95 | 14,000 |
| Jun 17, 2024 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 3,100 |
| Jun 14, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jun 13, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jun 12, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jun 11, 2024 | 6.81 | 6.99 | 6.80 | 6.99 | 6.99 | 2,200 |
| Jun 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 900 |
| Jun 7, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jun 6, 2024 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 5,500 |
| Jun 5, 2024 | 7.00 | 7.00 | 6.76 | 6.99 | 6.99 | 800 |
| Jun 4, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jun 3, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| May 31, 2024 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | 800 |
| May 30, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| May 29, 2024 | 6.86 | 6.99 | 6.70 | 6.91 | 6.91 | 4,400 |
| May 28, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 24, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 23, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 22, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 21, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 20, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 17, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 16, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 15, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 14, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 100 |
| May 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 900 |
| May 9, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 8, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 6, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 3, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 2, 2024 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 3,100 |
| May 1, 2024 | 6.96 | 7.01 | 6.90 | 7.01 | 7.01 | 5,300 |
| Apr 30, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 29, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 26, 2024 | 7.01 | 7.01 | 6.99 | 7.01 | 7.01 | 2,000 |
| Apr 25, 2024 | 6.81 | 6.89 | 6.71 | 6.89 | 6.89 | 5,900 |
| Apr 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 18, 2024 | 6.78 | 7.00 | 6.77 | 7.00 | 7.00 | 400 |
| Apr 17, 2024 | 6.80 | 6.95 | 6.78 | 6.95 | 6.95 | 25,000 |
| Apr 16, 2024 | 7.01 | 7.14 | 6.60 | 6.79 | 6.79 | 41,200 |
| Apr 15, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 12, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 11, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 10, 2024 | 6.85 | 7.16 | 6.85 | 7.16 | 7.16 | 2,900 |
| Apr 9, 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 1,700 |
| Apr 8, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 5, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Apr 4, 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 11,100 |
| Apr 3, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Apr 2, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Apr 1, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 28, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 27, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 26, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 25, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 22, 2024 | 6.89 | 7.23 | 6.82 | 7.23 | 7.23 | 11,400 |
| Mar 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 18, 2024 | 7.00 | 7.25 | 6.86 | 7.25 | 7.25 | 1,100 |
| Mar 15, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Mar 14, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Mar 13, 2024 | 7.50 | 7.50 | 7.01 | 7.49 | 7.49 | 3,000 |
| Mar 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| Mar 11, 2024 | 7.20 | 7.50 | 7.00 | 7.50 | 7.50 | 2,300 |
| Mar 8, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 7, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 6, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 5, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 4, 2024 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 600 |
| Mar 1, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 29, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 28, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 27, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 26, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 23, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 22, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 21, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 20, 2024 | 7.50 | 7.62 | 7.35 | 7.61 | 7.61 | 4,700 |
| Feb 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 15, 2024 | 7.20 | 7.60 | 7.15 | 7.60 | 7.60 | 1,000 |
| Feb 14, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 12, 2024 | 7.17 | 7.61 | 7.17 | 7.60 | 7.60 | 8,600 |
| Feb 9, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 8, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 7, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 6, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 5, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 2, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 1, 2024 | 7.21 | 7.61 | 7.10 | 7.61 | 7.61 | 1,300 |
| Jan 31, 2024 | 7.21 | 7.56 | 7.21 | 7.56 | 7.56 | 1,200 |
| Jan 30, 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 8,200 |
| Jan 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 26, 2024 | 7.34 | 7.50 | 7.34 | 7.50 | 7.50 | 6,100 |
| Jan 25, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jan 24, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jan 23, 2024 | 7.35 | 7.53 | 7.35 | 7.53 | 7.53 | 10,800 |
| Jan 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 19, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 18, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 17, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 16, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 11, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jan 10, 2024 | 7.38 | 7.55 | 7.38 | 7.55 | 7.55 | 7,500 |
| Jan 9, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 8, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 5, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 4, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 3, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 2, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Dec 29, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Dec 28, 2023 | 7.39 | 7.57 | 7.15 | 7.57 | 7.57 | 3,600 |
| Dec 27, 2023 | 7.15 | 7.49 | 7.15 | 7.49 | 7.49 | 4,100 |
| Dec 26, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Dec 22, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Dec 21, 2023 | 7.12 | 7.59 | 7.10 | 7.59 | 7.59 | 25,600 |
| Dec 20, 2023 | 7.25 | 7.67 | 7.05 | 7.67 | 7.67 | 40,900 |
| Dec 19, 2023 | 7.24 | 7.45 | 7.20 | 7.45 | 7.45 | 10,300 |
| Dec 18, 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 500 |
| Dec 15, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| Dec 14, 2023 | 7.26 | 7.54 | 7.26 | 7.54 | 7.54 | 1,300 |
| Dec 13, 2023 | 6.79 | 7.30 | 6.79 | 7.30 | 7.30 | 1,400 |
| Dec 12, 2023 | 6.79 | 7.30 | 6.79 | 7.30 | 7.30 | 300 |
| Dec 11, 2023 | 7.00 | 7.30 | 6.79 | 7.30 | 7.30 | 3,600 |
| Dec 8, 2023 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 3,300 |
| Dec 7, 2023 | 7.05 | 7.11 | 7.04 | 7.05 | 7.05 | 2,400 |
| Dec 6, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Dec 5, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Dec 4, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Dec 1, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Nov 30, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Nov 29, 2023 | 6.85 | 7.09 | 6.79 | 7.09 | 7.09 | 1,200 |
| Nov 28, 2023 | 6.80 | 7.09 | 6.80 | 7.09 | 7.09 | 17,500 |
| Nov 27, 2023 | 7.09 | 7.11 | 6.80 | 7.11 | 7.11 | 12,700 |
| Nov 24, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Nov 22, 2023 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | 1,100 |
| Nov 21, 2023 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1,300 |
| Nov 20, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Nov 17, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 100 |
| Nov 16, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Nov 15, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Nov 14, 2023 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 14,900 |
| Nov 13, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
| Nov 10, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Nov 9, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Nov 8, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Nov 7, 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
Related Tickers
FFMR First Farmers Financial Corporation
64.55
0.00%
SBKO Summit Bank Group, Inc.
13.65
+4.60%
CHBH Croghan Bancshares, Inc.
49.88
+2.32%
CFFI C&F Financial Corporation
70.64
+6.92%
SHBI Shore Bancshares, Inc.
16.43
+12.46%
FBNC First Bancorp
47.16
+11.83%
SYBT Stock Yards Bancorp, Inc.
74.85
+11.40%
BOKF BOK Financial Corporation
118.86
+11.09%
BANR Banner Corporation
74.78
+14.73%
BRBS Blue Ridge Bankshares, Inc.
3.2100
+15.47%