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
2022-12-30 34.00 34.00 34.00 34.00 0.0M
2022-12-29 34.00 34.50 34.00 34.00 0.0M
2022-12-28 33.18 33.18 33.18 33.18 0.0M
2022-12-27 35.00 35.00 33.95 33.95 0.0M
2022-12-21 34.00 34.00 34.00 34.00 0.0M
2022-12-14 34.00 34.00 34.00 34.00 0.0M
2022-12-08 34.00 34.00 34.00 34.00 0.0M
2022-12-07 34.00 34.00 34.00 34.00 0.0M
2022-12-06 34.25 35.45 34.00 34.00 0.0M
2022-12-05 33.27 33.27 33.27 33.27 0.0M
2022-12-02 33.25 33.25 33.25 33.25 0.0M
2022-11-30 34.00 35.00 34.00 35.00 0.0M
2022-11-28 31.89 31.90 31.89 31.90 0.0M
2022-11-25 32.00 32.00 32.00 32.00 0.0M
2022-11-23 32.75 32.75 31.60 31.60 0.0M
2022-11-21 32.00 32.00 32.00 32.00 0.0M
2022-11-18 31.60 32.00 31.60 32.00 0.0M
2022-11-11 31.55 31.55 31.55 31.55 0.0M
2022-11-10 31.55 31.55 31.55 31.55 0.0M
2022-11-09 31.55 31.55 31.55 31.55 0.0M
2022-11-08 31.57 31.57 31.55 31.55 0.0M
2022-11-07 32.74 32.74 31.52 32.55 0.0M
2022-11-03 32.74 32.74 32.74 32.74 0.0M
2022-11-01 32.87 32.87 32.87 32.87 0.0M
2022-10-31 32.90 32.90 32.65 32.65 0.0M
2022-10-28 33.63 33.63 33.63 33.63 0.0M
2022-10-27 31.95 32.01 31.95 32.01 0.0M
2022-10-25 31.75 32.00 31.75 32.00 0.0M
2022-10-24 31.74 31.74 31.74 31.74 0.0M
2022-10-21 31.55 31.75 31.31 31.31 0.0M
2022-10-19 32.01 32.01 32.01 32.01 0.0M
2022-10-18 31.51 32.00 31.51 32.00 0.0M
2022-10-17 31.55 31.80 31.31 31.50 0.0M
2022-10-14 31.55 31.55 31.55 31.55 0.0M
2022-10-13 32.02 32.02 31.55 31.55 0.0M
2022-10-12 32.02 32.02 32.02 32.02 0.0M
2022-10-11 32.45 32.45 32.02 32.02 0.0M
2022-10-07 32.90 32.90 32.79 32.79 0.0M
2022-10-06 33.12 33.12 33.12 33.12 0.0M
2022-10-05 33.00 33.00 33.00 33.00 0.0M
2022-10-04 33.12 33.12 33.12 33.12 0.0M
2022-10-03 33.25 33.25 33.25 33.25 0.0M
2022-09-29 33.24 33.24 33.24 33.24 0.0M
2022-09-28 32.89 32.89 32.85 32.89 0.0M
2022-09-27 32.89 32.89 32.89 32.89 0.0M
2022-09-26 33.14 33.14 32.45 32.89 0.0M
2022-09-23 33.16 33.16 33.16 33.16 0.0M
2022-09-22 33.99 33.99 33.99 33.99 0.0M
2022-09-21 32.95 33.39 32.95 33.00 0.0M
2022-09-16 31.81 33.39 31.60 33.39 0.0M
2022-09-15 32.00 32.00 32.00 32.00 0.0M
2022-09-14 32.11 32.11 32.00 32.00 0.0M
2022-09-12 32.11 32.11 32.11 32.11 0.0M
2022-09-02 32.05 32.32 32.05 32.32 0.0M
2022-08-26 32.34 32.54 32.34 32.34 0.0M
2022-08-25 32.34 32.34 32.34 32.34 0.0M
2022-08-24 32.34 32.34 32.34 32.34 0.0M
2022-08-22 32.40 32.40 32.40 32.40 0.0M
2022-08-15 35.30 35.50 35.30 35.50 0.0M
2022-08-12 32.75 35.50 32.75 35.50 0.0M
2022-08-10 31.74 31.75 31.74 31.75 0.0M
2022-08-05 31.57 31.57 31.39 31.39 0.0M
2022-08-04 31.39 31.39 31.39 31.39 0.0M
2022-08-03 31.40 31.40 31.39 31.39 0.0M
2022-07-29 31.30 31.30 31.10 31.15 0.0M
2022-07-28 31.25 32.04 31.10 31.10 0.0M
2022-07-27 31.52 31.52 31.50 31.50 0.0M
2022-07-22 31.25 32.00 30.86 31.51 0.0M
2022-07-19 32.00 32.00 32.00 32.00 0.0M
2022-07-14 31.80 31.80 31.25 31.25 0.0M
2022-07-13 34.25 34.25 34.25 34.25 0.0M
2022-07-11 32.75 32.99 32.75 32.99 0.0M
2022-07-05 31.95 31.95 31.00 31.00 0.0M
2022-07-01 31.45 31.45 31.45 31.45 0.0M
2022-06-30 30.35 31.45 30.35 31.45 0.0M
2022-06-29 31.30 31.49 31.30 31.49 0.0M
2022-06-28 30.75 30.75 30.43 30.50 0.0M
2022-06-27 30.73 30.95 30.70 30.75 0.0M
2022-06-24 31.03 31.03 31.03 31.03 0.0M
2022-06-22 30.30 30.30 30.30 30.30 0.0M
2022-06-21 30.50 30.50 30.40 30.40 0.0M
2022-06-17 30.50 30.60 30.40 30.50 0.0M
2022-06-16 30.95 30.95 30.75 30.75 0.0M
2022-06-15 31.00 31.20 30.50 30.50 0.0M
2022-06-14 31.50 31.50 31.00 31.00 0.0M
2022-06-13 31.30 31.30 30.50 31.00 0.0M
2022-06-10 31.90 31.90 31.75 31.75 0.0M
2022-06-06 32.00 32.00 32.00 32.00 0.0M
2022-06-03 31.60 31.75 31.60 31.75 0.0M
2022-06-02 31.51 32.00 31.51 32.00 0.0M
2022-06-01 31.01 31.97 31.01 31.31 0.0M
2022-05-27 31.98 31.98 30.85 30.85 0.0M
2022-05-26 30.61 31.79 30.61 31.79 0.0M
2022-05-25 31.00 31.00 31.00 31.00 0.0M
2022-05-23 32.00 32.00 31.01 31.01 0.0M
2022-05-19 32.00 32.00 31.99 31.99 0.0M
2022-05-18 31.28 31.28 31.28 31.28 0.0M
2022-05-17 33.00 33.00 33.00 33.00 0.0M
2022-05-13 32.00 32.18 31.90 32.18 0.0M
2022-05-11 31.75 32.00 31.75 31.99 0.0M
2022-05-10 31.50 31.72 30.70 31.72 0.0M
2022-05-09 32.20 32.20 31.10 31.10 0.0M
2022-05-06 32.20 32.20 32.20 32.20 0.0M
2022-05-04 32.00 33.48 32.00 33.48 0.0M
2022-05-03 34.10 34.10 32.00 32.00 0.0M
2022-05-02 35.24 35.24 34.10 34.10 0.0M
2022-04-29 35.10 35.10 34.50 34.50 0.0M
2022-04-28 35.80 35.80 35.50 35.79 0.0M
2022-04-27 36.00 36.00 35.76 35.76 0.0M
2022-04-26 37.40 37.40 36.80 36.80 0.0M
2022-04-25 38.60 38.60 35.77 37.00 0.0M
2022-04-22 40.60 40.60 37.95 38.60 0.0M
2022-04-20 41.93 41.93 41.93 41.93 0.0M
2022-04-14 40.90 41.92 40.90 41.50 0.0M
2022-04-13 40.48 41.93 40.45 41.93 0.0M
2022-04-12 40.48 40.48 40.48 40.48 0.0M
2022-04-07 42.00 42.00 40.40 41.93 0.0M
2022-04-06 42.55 42.55 42.55 42.55 0.0M
2022-04-04 43.00 43.00 43.00 43.00 0.0M
2022-04-01 43.00 43.00 43.00 43.00 0.0M
2022-03-31 43.88 43.88 43.88 43.88 0.0M
2022-03-30 43.82 44.00 43.78 44.00 0.0M
2022-03-29 45.00 45.00 45.00 45.00 0.0M
2022-03-25 45.40 45.40 45.40 45.40 0.0M
2022-03-23 44.94 45.44 44.94 44.95 0.0M
2022-03-22 44.50 44.50 44.50 44.50 0.0M
2022-03-18 44.94 44.94 44.94 44.94 0.0M
2022-03-17 44.94 44.94 44.00 44.00 0.0M
2022-03-16 43.66 43.66 43.66 43.66 0.0M
2022-03-09 45.00 45.50 45.00 45.50 0.0M
2022-03-03 45.64 45.64 45.64 45.64 0.0M
2022-03-02 44.05 44.05 44.05 44.05 0.0M
2022-03-01 45.69 45.69 45.69 45.69 0.0M
2022-02-28 45.00 45.00 44.50 44.52 0.0M
2022-02-25 44.26 46.00 44.25 45.75 0.0M
2022-02-24 44.51 44.51 44.25 44.25 0.0M
2022-02-23 47.40 47.40 44.51 44.51 0.0M
2022-02-22 46.00 47.00 46.00 46.80 0.0M
2022-02-18 45.95 46.00 45.70 46.00 0.0M
2022-02-14 46.00 46.00 45.00 45.00 0.0M
2022-02-11 44.00 44.00 44.00 44.00 0.0M
2022-02-10 44.00 44.00 44.00 44.00 0.0M
2022-02-08 44.00 44.00 44.00 44.00 0.0M
2022-02-04 45.00 45.00 45.00 45.00 0.0M
2022-02-03 44.12 44.12 44.00 44.00 0.0M
2022-02-01 45.00 45.00 44.75 44.75 0.0M
2022-01-31 45.00 45.00 44.75 44.92 0.0M
2022-01-28 46.90 46.90 44.75 44.75 0.0M
2022-01-27 44.00 46.90 44.00 46.90 0.0M
2022-01-26 44.85 46.90 44.85 46.90 0.0M
2022-01-25 43.10 44.44 43.10 43.50 0.0M
2022-01-24 44.06 44.06 43.01 43.01 0.0M
2022-01-21 44.01 45.47 44.01 45.47 0.0M
2022-01-20 44.50 44.97 44.01 44.01 0.0M
2022-01-19 44.85 44.85 43.25 43.25 0.0M
2022-01-18 44.85 44.85 44.85 44.85 0.0M
2022-01-14 43.75 44.25 43.75 44.25 0.0M
2022-01-13 44.25 44.25 44.00 44.00 0.0M
2022-01-12 43.29 44.25 43.29 44.25 0.0M
2022-01-11 43.90 44.00 43.90 44.00 0.0M
2022-01-10 43.22 43.22 43.02 43.02 0.0M
2022-01-07 43.75 43.75 43.02 43.02 0.0M
2022-01-06 43.53 43.74 43.33 43.74 0.0M
2022-01-05 43.33 43.33 43.33 43.33 0.0M
2022-01-04 44.00 44.00 44.00 44.00 0.0M
2022-01-03 43.00 43.90 42.21 42.65 0.0M