Oregon

ORBN
🏛️ usa →
19.35
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:40 19.60 19.60 19.60 19.60 0.1K
15:55 19.60 19.60 19.60 19.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 19.35 19.35 19.35 19.35 0.0M
2025-09-29 19.50 19.50 19.50 19.50 0.0M
2025-09-25 19.50 19.50 19.50 19.50 0.0M
2025-09-24 19.50 19.50 19.20 19.50 0.0M
2025-09-23 19.60 19.60 19.60 19.60 0.0M
2025-09-22 19.64 19.64 19.64 19.64 0.0M
2025-09-19 19.85 20.20 19.85 20.20 0.0M
2025-09-18 18.95 19.05 18.88 19.05 0.0M
2025-09-17 19.00 19.05 19.00 19.05 0.1M
2025-09-16 19.00 19.00 19.00 19.00 0.0M
2025-09-15 19.00 19.01 19.00 19.00 0.0M
2025-09-12 19.00 19.25 19.00 19.00 0.0M
2025-09-11 18.75 19.00 18.75 19.00 0.0M
2025-09-10 18.59 18.59 18.51 18.51 0.0M
2025-09-09 18.90 18.90 18.90 18.90 0.0M
2025-09-08 18.89 18.89 18.89 18.89 0.0M
2025-09-04 18.90 18.90 18.88 18.90 0.0M
2025-09-03 18.80 18.90 18.80 18.90 0.0M
2025-08-29 18.90 18.90 18.90 18.90 0.0M
2025-08-25 18.90 18.90 18.90 18.90 0.0M
2025-08-22 18.30 18.30 18.30 18.30 0.0M
2025-08-21 18.80 19.00 18.30 19.00 0.0M
2025-08-19 19.00 19.00 19.00 19.00 0.0M
2025-08-18 19.06 19.06 18.80 18.82 0.0M
2025-08-15 19.25 19.25 19.23 19.23 0.0M
2025-08-14 19.50 19.50 19.50 19.50 0.0M
2025-08-13 19.50 19.50 19.50 19.50 0.0M
2025-08-07 19.40 19.40 19.40 19.40 0.0M
2025-08-04 19.42 19.42 19.42 19.42 0.0M
2025-08-01 19.40 19.49 19.40 19.49 0.0M
2025-07-23 19.75 19.75 19.75 19.75 0.0M
2025-07-22 19.59 19.59 19.59 19.59 0.0M
2025-07-18 19.15 19.60 19.15 19.60 0.0M
2025-07-17 19.25 19.25 19.00 19.25 0.0M
2025-07-10 19.48 19.50 19.48 19.50 0.0M
2025-07-09 19.50 19.50 19.50 19.50 0.0M
2025-07-08 19.50 19.50 19.50 19.50 0.0M
2025-07-07 19.50 19.50 19.50 19.50 0.0M
2025-07-02 19.00 19.50 19.00 19.50 0.0M
2025-07-01 19.24 19.25 19.24 19.25 0.0M
2025-06-30 19.50 19.50 19.01 19.20 0.0M
2025-06-26 19.00 19.25 19.00 19.25 0.0M
2025-06-25 19.01 19.01 19.01 19.01 0.0M
2025-06-24 19.00 19.00 19.00 19.00 0.0M
2025-06-20 18.58 18.88 18.58 18.88 0.0M
2025-06-18 18.80 18.80 18.80 18.80 0.0M
2025-06-16 19.75 19.75 19.75 19.75 0.0M
2025-06-12 19.80 19.80 19.80 19.80 0.0M
2025-06-10 19.75 19.75 19.75 19.75 0.0M
2025-06-09 19.75 19.75 19.75 19.75 0.0M
2025-06-06 19.75 19.75 19.75 19.75 0.0M
2025-06-05 20.06 20.06 19.77 19.77 0.0M
2025-05-30 20.40 20.40 20.40 20.40 0.0M
2025-05-29 20.40 20.40 20.40 20.40 0.0M
2025-05-27 20.25 20.25 20.25 20.25 0.0M
2025-05-16 19.82 20.40 19.78 20.00 0.0M
2025-05-15 19.50 20.22 19.50 20.22 0.0M
2025-05-14 18.99 19.00 18.99 19.00 0.0M
2025-05-07 18.50 18.50 18.50 18.50 0.0M
2025-05-06 19.00 19.00 19.00 19.00 0.0M
2025-05-05 19.00 19.00 19.00 19.00 0.0M
2025-05-01 18.64 19.00 18.64 19.00 0.0M
2025-04-29 19.00 19.00 19.00 19.00 0.0M
2025-04-25 18.64 18.97 18.64 18.97 0.0M
2025-04-23 18.64 18.64 18.64 18.64 0.0M
2025-04-21 18.61 18.61 18.61 18.61 0.0M
2025-04-14 18.75 18.75 18.75 18.75 0.0M
2025-04-10 18.80 18.80 18.60 18.60 0.0M
2025-04-07 19.15 19.15 19.15 19.15 0.0M
2025-03-25 19.32 19.50 19.10 19.50 0.0M
2025-03-21 19.50 19.50 19.50 19.50 0.0M
2025-03-20 19.30 19.30 19.30 19.30 0.0M
2025-03-19 19.30 19.30 19.30 19.30 0.0M
2025-03-18 19.10 19.10 19.10 19.10 0.0M
2025-03-12 19.15 19.15 19.15 19.15 0.0M
2025-03-10 19.50 19.75 19.10 19.10 0.0M
2025-03-07 19.50 19.50 19.45 19.50 0.0M
2025-03-05 19.25 19.49 19.10 19.49 0.0M
2025-03-04 19.10 19.25 19.10 19.25 0.0M
2025-02-28 19.50 19.50 19.50 19.50 0.0M
2025-02-26 19.50 19.99 19.48 19.99 0.0M
2025-02-25 19.10 19.50 19.10 19.50 0.0M
2025-02-24 19.55 19.55 19.55 19.55 0.0M
2025-02-21 19.82 19.82 19.50 19.50 0.0M
2025-02-20 19.81 19.81 19.81 19.81 0.0M
2025-02-19 20.05 20.05 20.00 20.00 0.0M
2025-02-12 20.15 20.70 20.15 20.70 0.0M
2025-02-11 20.25 20.25 20.15 20.15 0.0M
2025-02-10 20.25 20.25 20.25 20.25 0.0M
2025-02-06 21.00 21.00 20.40 20.40 0.0M
2025-02-05 20.97 20.97 20.50 20.50 0.0M
2025-02-04 20.95 21.00 20.40 21.00 0.0M
2025-01-30 20.65 20.65 20.60 20.60 0.0M
2025-01-29 21.00 21.00 20.60 20.65 0.0M
2025-01-28 21.10 21.10 21.00 21.00 0.0M
2025-01-27 21.40 21.40 21.25 21.25 0.0M
2025-01-24 21.55 21.55 21.50 21.50 0.0M
2025-01-22 21.95 21.95 21.95 21.95 0.0M
2025-01-17 21.65 21.65 21.65 21.65 0.0M
2025-01-10 22.15 22.15 21.60 21.60 0.0M
2025-01-07 22.65 22.65 22.30 22.30 0.0M
2025-01-03 22.70 22.70 22.70 22.70 0.0M
2025-01-02 22.91 23.00 22.91 23.00 0.0M