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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.50 43.00 41.52 42.99 0.0M
2021-12-30 43.07 43.07 41.51 43.00 0.0M
2021-12-29 43.89 43.89 43.89 43.89 0.0M
2021-12-28 43.89 43.89 42.50 42.50 0.0M
2021-12-23 43.74 43.74 43.74 43.74 0.0M
2021-12-21 40.68 41.96 40.68 41.96 0.0M
2021-12-20 41.70 41.96 41.70 41.96 0.0M
2021-12-17 40.50 40.50 40.50 40.50 0.0M
2021-12-16 40.62 40.62 40.60 40.60 0.0M
2021-12-15 41.75 41.75 41.75 41.75 0.0M
2021-12-14 41.75 41.75 41.75 41.75 0.0M
2021-12-13 41.54 42.00 40.55 41.47 0.0M
2021-12-10 40.75 42.99 40.55 42.99 0.0M
2021-12-09 42.99 42.99 42.99 42.99 0.0M
2021-12-08 41.00 41.45 40.40 41.45 0.0M
2021-12-07 41.00 41.00 41.00 41.00 0.0M
2021-12-06 41.25 41.25 40.40 40.40 0.0M
2021-12-03 40.40 41.25 40.40 41.25 0.0M
2021-12-02 40.50 41.00 40.40 41.00 0.0M
2021-12-01 40.10 40.10 40.10 40.10 0.0M
2021-11-30 40.30 40.30 40.05 40.05 0.0M
2021-11-29 41.22 41.23 40.30 40.30 0.0M
2021-11-26 41.24 41.50 41.24 41.49 0.0M
2021-11-24 40.11 40.11 40.11 40.11 0.0M
2021-11-23 43.94 43.94 39.60 40.00 0.0M
2021-11-22 43.37 43.37 43.37 43.37 0.0M
2021-11-19 43.37 43.37 43.37 43.37 0.0M
2021-11-11 44.00 44.00 44.00 44.00 0.0M
2021-11-04 45.00 45.00 45.00 45.00 0.0M
2021-11-03 44.84 45.25 44.84 45.00 0.0M
2021-10-29 44.89 44.89 44.89 44.89 0.0M
2021-10-28 43.05 43.25 43.02 43.03 0.0M
2021-10-25 45.00 45.00 45.00 45.00 0.0M
2021-10-15 45.00 45.00 45.00 45.00 0.0M
2021-10-13 44.95 45.25 44.95 45.25 0.0M
2021-10-11 44.79 45.00 44.79 45.00 0.0M
2021-09-29 44.99 45.00 44.79 45.00 0.0M
2021-09-24 45.00 45.00 45.00 45.00 0.0M
2021-09-23 45.00 45.00 45.00 45.00 0.0M
2021-09-22 45.00 45.00 44.80 45.00 0.0M
2021-09-21 45.00 45.00 45.00 45.00 0.0M
2021-09-20 45.00 45.00 45.00 45.00 0.0M
2021-09-17 43.00 46.75 43.00 45.00 0.0M
2021-09-16 41.00 42.98 41.00 42.98 0.0M
2021-09-14 41.27 41.27 41.00 41.00 0.0M
2021-09-10 41.27 42.00 41.25 42.00 0.0M
2021-09-09 42.00 42.00 41.50 41.50 0.0M
2021-09-02 42.99 43.25 42.99 43.25 0.0M
2021-08-31 42.27 42.27 42.27 42.27 0.0M
2021-08-30 41.54 41.74 41.54 41.74 0.0M
2021-08-26 43.50 43.50 43.50 43.50 0.0M
2021-08-25 43.50 43.50 43.50 43.50 0.0M
2021-08-24 43.00 43.00 42.75 42.75 0.0M
2021-08-23 42.00 43.00 42.00 43.00 0.0M
2021-08-19 42.10 42.10 42.00 42.00 0.0M
2021-08-17 43.55 43.75 43.55 43.75 0.0M
2021-08-16 43.00 43.74 42.14 42.14 0.0M
2021-08-12 41.79 42.50 41.79 42.50 0.0M
2021-08-11 42.10 42.10 41.30 41.50 0.0M
2021-08-10 42.10 42.10 42.10 42.10 0.0M
2021-08-09 42.80 42.80 42.80 42.80 0.0M
2021-08-06 43.00 43.00 43.00 43.00 0.0M
2021-08-04 42.26 43.50 42.26 43.50 0.0M
2021-08-03 42.51 43.25 42.00 43.25 0.0M
2021-08-02 43.10 43.75 42.60 43.75 0.0M
2021-07-30 44.94 44.94 43.75 43.75 0.0M
2021-07-29 43.00 44.00 43.00 43.75 0.0M
2021-07-27 43.01 43.01 43.00 43.00 0.0M
2021-07-23 42.95 45.50 42.95 43.10 0.0M
2021-07-22 43.25 43.75 42.26 42.75 0.0M
2021-07-21 43.75 44.00 43.35 43.75 0.0M
2021-07-15 44.99 44.99 44.99 44.99 0.0M
2021-07-14 44.00 45.00 44.00 45.00 0.0M
2021-07-13 44.25 44.25 44.00 44.00 0.0M
2021-07-12 44.52 44.52 44.50 44.50 0.0M
2021-07-09 45.07 45.07 44.60 44.60 0.0M
2021-07-06 45.28 45.28 45.28 45.28 0.0M
2021-06-30 45.25 45.25 45.25 45.25 0.0M
2021-06-25 45.00 45.00 45.00 45.00 0.0M
2021-06-24 45.25 45.50 45.00 45.00 0.0M
2021-06-23 45.00 45.25 45.00 45.25 0.0M
2021-06-22 45.00 45.00 45.00 45.00 0.0M
2021-06-21 46.49 46.50 45.00 45.00 0.0M
2021-06-18 45.01 45.01 45.01 45.01 0.0M
2021-06-16 45.00 45.00 44.85 44.85 0.0M
2021-06-14 45.00 45.00 44.50 44.50 0.0M
2021-06-11 44.84 45.00 44.84 45.00 0.0M
2021-06-10 45.02 45.02 45.00 45.00 0.0M
2021-06-08 45.00 45.00 45.00 45.00 0.0M
2021-06-07 45.00 45.00 44.76 45.00 0.0M
2021-06-04 45.00 45.00 44.80 45.00 0.0M
2021-06-03 45.50 45.50 45.00 45.00 0.0M
2021-06-02 46.00 46.00 46.00 46.00 0.0M
2021-05-28 44.50 44.50 44.50 44.50 0.0M
2021-05-26 45.30 45.30 44.90 44.90 0.0M
2021-05-25 46.00 46.00 45.85 45.85 0.0M
2021-05-21 47.00 47.00 47.00 47.00 0.0M
2021-05-20 45.50 45.50 45.50 45.50 0.0M
2021-05-17 45.75 45.75 45.00 45.00 0.0M
2021-05-14 46.50 46.50 45.75 45.75 0.0M
2021-05-11 46.01 47.50 45.94 47.50 0.0M
2021-05-10 47.00 48.00 46.50 48.00 0.0M
2021-05-07 47.00 48.50 47.00 48.50 0.0M
2021-05-06 49.00 49.00 47.00 47.50 0.0M
2021-04-29 49.43 50.00 49.43 50.00 0.0M
2021-04-26 48.93 49.43 48.93 49.43 0.0M
2021-04-23 48.00 49.00 47.80 49.00 0.0M
2021-04-21 48.00 48.00 47.40 47.40 0.0M
2021-04-20 48.00 49.00 48.00 48.00 0.0M
2021-04-19 48.00 48.00 48.00 48.00 0.0M
2021-04-16 48.00 48.00 48.00 48.00 0.0M
2021-04-14 48.00 48.00 48.00 48.00 0.0M
2021-04-13 48.62 48.62 47.80 47.80 0.0M
2021-04-08 49.30 49.30 49.00 49.00 0.0M
2021-04-06 50.00 50.00 50.00 50.00 0.0M
2021-03-30 50.00 51.00 50.00 51.00 0.0M
2021-03-25 51.46 51.46 51.46 51.46 0.0M
2021-03-23 49.50 49.50 49.50 49.50 0.0M
2021-03-19 50.80 50.80 50.80 50.80 0.0M
2021-03-18 50.00 51.00 49.00 51.00 0.0M
2021-03-17 49.31 49.31 49.31 49.31 0.0M
2021-03-12 48.75 51.00 48.75 51.00 0.0M
2021-03-11 51.00 51.15 51.00 51.15 0.0M
2021-03-10 52.00 52.00 49.75 51.00 0.0M
2021-03-09 52.00 52.00 52.00 52.00 0.0M
2021-03-05 49.75 52.00 49.00 51.99 0.0M
2021-03-04 50.06 50.06 50.00 50.00 0.0M
2021-03-03 50.60 50.60 50.10 50.10 0.0M
2021-03-02 50.50 51.00 50.50 50.50 0.0M
2021-03-01 52.50 52.50 50.55 52.50 0.0M
2021-02-26 51.50 54.00 49.50 54.00 0.0M
2021-02-25 52.47 53.17 52.00 52.00 0.0M
2021-02-24 53.40 53.40 53.36 53.40 0.0M
2021-02-23 50.61 53.40 50.59 50.70 0.0M
2021-02-22 50.59 53.41 50.59 50.60 0.0M
2021-02-19 47.08 50.59 47.08 50.59 0.0M
2021-02-11 49.19 49.19 49.19 49.19 0.0M
2021-02-10 51.06 51.06 49.66 49.66 0.0M
2021-02-09 49.65 51.06 49.65 51.06 0.0M
2021-02-08 47.32 48.71 46.85 48.71 0.0M
2021-02-05 49.65 49.65 49.65 49.65 0.0M
2021-02-04 48.95 49.20 48.95 49.19 0.0M
2021-02-03 49.66 49.66 49.66 49.66 0.0M
2021-02-02 48.72 48.72 46.38 48.72 0.0M
2021-02-01 45.91 46.85 44.50 44.50 0.0M
2021-01-29 44.97 44.97 44.32 44.97 0.0M
2021-01-28 44.97 44.97 44.97 44.97 0.0M
2021-01-22 45.91 46.85 45.91 45.91 0.0M
2021-01-19 44.79 44.79 44.04 44.04 0.0M
2021-01-15 44.88 46.37 44.88 46.37 0.0M
2021-01-13 44.97 44.97 44.79 44.79 0.0M
2021-01-11 44.97 44.97 44.97 44.97 0.0M
2021-01-08 46.38 46.38 46.19 46.19 0.0M
2021-01-07 45.91 45.91 45.91 45.91 0.0M
2021-01-06 45.91 45.91 45.91 45.91 0.0M
2021-01-05 44.96 45.88 44.94 45.88 0.0M
2021-01-04 42.16 42.16 42.16 42.16 0.0M