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
2023-12-29 21.09 21.09 21.09 21.09 0.0M
2023-12-26 21.10 21.35 21.10 21.35 0.0M
2023-12-22 21.25 21.25 20.10 20.10 0.0M
2023-12-20 21.25 21.25 21.25 21.25 0.0M
2023-12-19 20.50 21.25 20.50 20.50 0.0M
2023-12-18 20.49 20.49 20.49 20.49 0.0M
2023-12-14 20.20 20.50 20.20 20.50 0.0M
2023-12-13 19.80 20.00 19.80 20.00 0.0M
2023-12-11 20.00 20.00 20.00 20.00 0.0M
2023-12-06 20.00 20.00 20.00 20.00 0.0M
2023-11-30 19.60 20.19 19.60 19.62 0.0M
2023-11-29 19.75 20.49 19.60 19.60 0.0M
2023-11-28 20.50 20.50 19.80 20.49 0.0M
2023-11-22 20.50 21.00 20.50 20.50 0.0M
2023-11-21 20.00 20.00 20.00 20.00 0.0M
2023-11-20 20.00 20.00 19.60 20.00 0.0M
2023-11-17 20.50 20.50 20.50 20.50 0.0M
2023-11-16 20.50 20.50 20.40 20.50 0.0M
2023-11-15 20.50 20.50 20.30 20.30 0.0M
2023-11-14 20.27 20.27 20.25 20.25 0.0M
2023-11-13 20.00 20.25 20.00 20.25 0.0M
2023-11-10 20.00 20.00 20.00 20.00 0.0M
2023-11-09 20.00 20.50 20.00 20.00 0.0M
2023-11-08 20.10 20.50 20.00 20.00 0.0M
2023-11-01 20.31 20.31 20.31 20.31 0.0M
2023-10-30 20.60 20.60 20.10 20.10 0.0M
2023-10-27 21.20 21.20 20.60 20.60 0.0M
2023-10-26 22.30 22.30 21.00 21.50 0.0M
2023-10-23 22.55 23.55 22.55 22.55 0.0M
2023-10-18 22.55 22.55 22.55 22.55 0.0M
2023-10-17 22.55 22.55 22.55 22.55 0.0M
2023-10-12 24.00 24.00 24.00 24.00 0.0M
2023-10-11 23.00 23.71 22.55 22.55 0.0M
2023-10-10 23.27 23.27 22.55 23.00 0.0M
2023-10-06 22.55 22.75 22.55 22.75 0.0M
2023-10-04 22.80 22.80 22.77 22.77 0.0M
2023-10-03 23.00 23.00 22.80 22.80 0.0M
2023-10-02 23.50 23.50 23.50 23.50 0.0M
2023-09-26 23.55 23.55 23.30 23.30 0.0M
2023-09-20 23.93 24.00 23.93 24.00 0.0M
2023-09-15 24.00 24.00 24.00 24.00 0.0M
2023-09-13 23.10 23.10 23.10 23.10 0.0M
2023-09-11 23.20 23.20 23.20 23.20 0.0M
2023-09-08 23.10 23.10 23.10 23.10 0.0M
2023-09-07 23.10 23.60 23.10 23.60 0.0M
2023-09-05 23.45 23.45 23.10 23.10 0.0M
2023-09-01 23.25 23.50 23.25 23.50 0.0M
2023-08-31 23.50 23.50 23.50 23.50 0.0M
2023-08-30 23.50 23.50 23.50 23.50 0.0M
2023-08-29 23.60 23.60 23.60 23.60 0.0M
2023-08-28 23.60 23.60 23.50 23.50 0.0M
2023-08-24 24.10 24.10 23.60 23.75 0.0M
2023-08-23 24.25 24.25 24.00 24.10 0.0M
2023-08-17 24.60 24.60 24.55 24.55 0.0M
2023-08-15 24.60 24.60 24.60 24.60 0.0M
2023-08-10 24.70 24.82 24.60 24.60 0.0M
2023-08-09 24.55 24.55 24.55 24.55 0.0M
2023-08-07 24.85 25.01 24.70 24.95 0.0M
2023-08-03 25.05 25.05 24.85 24.85 0.0M
2023-08-01 24.60 25.30 24.60 25.30 0.0M
2023-07-27 24.95 24.95 24.20 24.20 0.0M
2023-07-25 25.30 25.30 25.12 25.12 0.0M
2023-07-24 25.50 25.50 25.34 25.34 0.0M
2023-07-21 26.00 26.00 26.00 26.00 0.0M
2023-07-18 26.00 26.00 26.00 26.00 0.0M
2023-07-17 25.00 26.00 25.00 26.00 0.0M
2023-07-12 24.48 24.48 24.25 24.26 0.0M
2023-07-10 24.53 24.53 24.35 24.35 0.0M
2023-07-07 24.51 24.61 24.40 24.40 0.0M
2023-07-03 24.50 24.50 24.50 24.50 0.0M
2023-06-29 25.00 25.00 24.60 25.00 0.0M
2023-06-26 24.32 24.65 24.32 24.65 0.0M
2023-06-23 24.00 24.65 24.00 24.65 0.0M
2023-06-22 24.39 24.39 23.77 23.77 0.0M
2023-06-21 24.40 24.40 24.36 24.36 0.0M
2023-06-09 24.40 24.40 24.40 24.40 0.0M
2023-06-08 24.00 24.00 24.00 24.00 0.0M
2023-06-07 23.76 24.90 23.25 24.00 0.0M
2023-06-06 23.76 24.06 23.73 24.06 0.0M
2023-06-02 24.50 24.50 23.73 23.73 0.0M
2023-05-31 24.90 24.90 24.86 24.86 0.0M
2023-05-26 24.00 25.00 24.00 25.00 0.0M
2023-05-25 23.85 24.00 23.70 24.00 0.0M
2023-05-22 23.90 23.90 23.90 23.90 0.0M
2023-05-19 23.50 23.50 23.50 23.50 0.0M
2023-05-18 23.25 23.25 23.10 23.10 0.0M
2023-05-17 23.23 23.25 23.10 23.10 0.0M
2023-05-16 23.22 23.22 23.22 23.22 0.0M
2023-05-12 23.63 23.63 23.22 23.23 0.0M
2023-05-11 24.75 24.75 24.00 24.00 0.0M
2023-05-10 25.00 25.00 24.78 24.78 0.0M
2023-05-08 25.00 25.00 25.00 25.00 0.0M
2023-05-05 24.25 25.00 24.25 25.00 0.0M
2023-05-04 26.75 26.75 24.00 24.52 0.0M
2023-05-03 26.78 26.78 26.78 26.78 0.0M
2023-05-02 27.36 27.36 26.80 26.80 0.0M
2023-05-01 27.47 27.47 27.36 27.36 0.0M
2023-04-28 27.47 27.47 27.47 27.47 0.0M
2023-04-27 27.36 27.36 27.36 27.36 0.0M
2023-04-26 27.50 27.50 27.45 27.45 0.0M
2023-04-25 27.70 27.70 27.56 27.56 0.0M
2023-04-24 27.77 27.83 27.77 27.78 0.0M
2023-04-21 28.00 28.00 28.00 28.00 0.0M
2023-04-20 28.00 28.00 28.00 28.00 0.0M
2023-04-19 27.66 28.00 27.50 27.75 0.0M
2023-04-14 28.07 28.50 28.07 28.50 0.0M
2023-04-13 28.10 28.10 28.10 28.10 0.0M
2023-04-12 28.07 28.07 28.07 28.07 0.0M
2023-04-11 28.07 28.07 28.07 28.07 0.0M
2023-04-06 28.06 28.06 28.06 28.06 0.0M
2023-04-05 28.90 28.90 28.90 28.90 0.0M
2023-04-04 29.15 29.15 29.15 29.15 0.0M
2023-04-03 30.03 30.03 30.00 30.00 0.0M
2023-03-31 30.50 30.50 30.50 30.50 0.0M
2023-03-30 29.10 29.10 29.10 29.10 0.0M
2023-03-29 28.11 29.04 28.11 29.04 0.0M
2023-03-28 28.00 28.11 28.00 28.11 0.0M
2023-03-27 28.70 28.70 26.66 28.00 0.0M
2023-03-24 28.30 28.60 28.30 28.60 0.0M
2023-03-23 28.25 28.25 28.25 28.25 0.0M
2023-03-22 28.25 28.25 28.25 28.25 0.0M
2023-03-21 28.10 28.10 28.10 28.10 0.0M
2023-03-20 28.50 28.50 28.00 28.00 0.0M
2023-03-17 28.30 28.50 28.30 28.40 0.0M
2023-03-16 28.00 28.00 28.00 28.00 0.0M
2023-03-15 27.00 27.00 26.55 26.57 0.0M
2023-03-14 28.20 28.20 27.80 28.00 0.0M
2023-03-13 30.06 30.06 22.50 27.99 0.0M
2023-03-10 30.80 30.90 30.06 30.06 0.0M
2023-03-09 31.30 31.30 31.30 31.30 0.0M
2023-03-03 31.30 31.30 31.30 31.30 0.0M
2023-03-01 30.86 30.86 30.79 30.80 0.0M
2023-02-28 30.86 30.86 30.86 30.86 0.0M
2023-02-27 31.00 31.02 31.00 31.00 0.0M
2023-02-24 30.73 31.00 30.73 31.00 0.0M
2023-02-23 30.70 30.70 30.70 30.70 0.0M
2023-02-22 30.95 30.95 30.66 30.66 0.0M
2023-02-21 31.00 31.00 31.00 31.00 0.0M
2023-02-17 31.00 31.20 30.56 30.56 0.0M
2023-02-16 30.76 31.00 30.56 31.00 0.0M
2023-02-15 30.75 30.76 30.56 30.76 0.0M
2023-02-14 30.65 30.75 30.50 30.75 0.0M
2023-02-13 31.20 31.20 30.95 30.95 0.0M
2023-02-10 31.50 31.50 31.20 31.20 0.0M
2023-02-09 31.05 31.50 31.00 31.50 0.0M
2023-02-08 32.00 33.99 31.05 31.05 0.0M
2023-02-07 31.27 31.50 31.10 31.50 0.0M
2023-02-06 31.31 31.50 31.29 31.50 0.0M
2023-02-03 31.30 31.50 31.30 31.31 0.0M
2023-02-02 31.65 31.65 31.25 31.25 0.0M
2023-02-01 31.78 31.78 31.00 31.65 0.0M
2023-01-31 32.20 32.20 32.00 32.00 0.0M
2023-01-30 32.75 32.80 32.75 32.75 0.0M
2023-01-27 33.00 33.00 32.75 32.80 0.0M
2023-01-26 32.80 32.80 32.80 32.80 0.0M
2023-01-25 33.00 33.00 32.75 32.75 0.0M
2023-01-24 33.10 33.10 33.00 33.00 0.0M
2023-01-23 33.55 33.55 33.55 33.55 0.0M
2023-01-13 33.90 33.99 33.90 33.99 0.0M
2023-01-10 33.90 33.90 33.90 33.90 0.0M
2023-01-03 33.90 33.90 33.90 33.90 0.0M