Oregon Pacific

ORPB
🏛️ usa →
10.35
Last Update: 2025-09-26
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 7.29 7.35 7.28 7.35 0.0M
2021-12-30 7.29 7.29 7.25 7.25 0.0M
2021-12-29 7.25 7.25 7.20 7.20 0.0M
2021-12-28 7.20 7.25 7.20 7.22 0.0M
2021-12-23 7.20 7.20 7.20 7.20 0.0M
2021-12-22 7.20 7.20 7.20 7.20 0.0M
2021-12-21 7.20 7.20 7.20 7.20 0.0M
2021-12-15 7.29 7.29 7.29 7.29 0.0M
2021-12-14 7.20 7.20 7.20 7.20 0.0M
2021-12-13 7.24 7.25 7.17 7.25 0.0M
2021-12-10 7.24 7.24 7.24 7.24 0.0M
2021-12-09 7.22 7.22 7.20 7.20 0.0M
2021-12-08 7.17 7.20 7.17 7.17 0.0M
2021-12-06 7.15 7.20 7.15 7.20 0.0M
2021-12-03 7.20 7.20 7.14 7.14 0.1M
2021-12-02 7.20 7.20 7.12 7.16 0.0M
2021-12-01 7.12 7.20 7.12 7.20 0.0M
2021-11-30 7.20 7.20 7.05 7.05 0.0M
2021-11-29 7.07 7.07 7.07 7.07 0.0M
2021-11-24 7.07 7.35 7.07 7.35 0.0M
2021-11-23 7.29 7.35 7.29 7.35 0.0M
2021-11-19 7.30 7.30 7.30 7.30 0.0M
2021-11-17 7.35 7.35 7.35 7.35 0.0M
2021-11-16 7.32 7.46 7.32 7.46 0.0M
2021-11-12 7.20 7.30 7.20 7.30 0.0M
2021-11-11 7.15 7.15 7.13 7.15 0.0M
2021-11-10 7.05 7.15 7.05 7.15 0.0M
2021-11-09 7.08 7.08 7.08 7.08 0.0M
2021-11-08 7.08 7.08 7.08 7.08 0.0M
2021-11-04 7.00 7.03 6.95 7.03 0.0M
2021-11-02 7.03 7.03 7.03 7.03 0.0M
2021-11-01 7.03 7.03 7.03 7.03 0.0M
2021-10-29 7.02 7.04 7.00 7.00 0.0M
2021-10-28 7.02 7.04 6.91 7.04 0.1M
2021-10-27 7.04 7.04 7.04 7.04 0.0M
2021-10-25 7.03 7.05 7.03 7.05 0.0M
2021-10-22 7.05 7.05 7.05 7.05 0.0M
2021-10-20 7.00 7.07 7.00 7.00 0.0M
2021-10-19 7.00 7.04 7.00 7.00 0.0M
2021-10-18 7.04 7.04 7.04 7.04 0.0M
2021-10-14 7.00 7.00 6.99 6.99 0.1M
2021-10-13 7.04 7.04 7.04 7.04 0.0M
2021-10-11 7.04 7.04 7.04 7.04 0.0M
2021-10-07 7.03 7.03 7.03 7.03 0.0M
2021-10-06 6.95 7.00 6.95 7.00 0.0M
2021-10-05 7.15 7.15 7.15 7.15 0.0M
2021-10-04 7.00 7.10 7.00 7.10 0.0M
2021-09-30 7.00 7.01 7.00 7.01 0.0M
2021-09-29 6.92 7.00 6.92 6.99 0.0M
2021-09-27 7.00 7.00 7.00 7.00 0.0M
2021-09-24 6.99 6.99 6.99 6.99 0.0M
2021-09-23 6.99 6.99 6.97 6.98 0.0M
2021-09-21 6.99 6.99 6.99 6.99 0.0M
2021-09-17 6.91 6.95 6.91 6.95 0.0M
2021-09-14 7.00 7.00 6.91 6.91 0.0M
2021-09-13 7.05 7.05 7.05 7.05 0.0M
2021-09-10 7.00 7.04 7.00 7.00 0.0M
2021-09-08 7.00 7.00 6.90 7.00 0.1M
2021-09-07 7.00 7.00 7.00 7.00 0.0M
2021-09-03 6.90 6.95 6.90 6.90 0.0M
2021-09-02 6.95 6.95 6.90 6.90 0.0M
2021-09-01 6.90 6.90 6.90 6.90 0.0M
2021-08-31 6.90 6.95 6.90 6.90 0.0M
2021-08-26 6.90 6.90 6.90 6.90 0.0M
2021-08-24 6.90 6.90 6.90 6.90 0.0M
2021-08-19 6.95 6.99 6.95 6.99 0.0M
2021-08-18 6.87 6.87 6.87 6.87 0.0M
2021-08-11 7.00 7.00 7.00 7.00 0.0M
2021-07-30 6.95 6.95 6.80 6.86 0.2M
2021-07-28 6.95 6.95 6.95 6.95 0.0M
2021-07-27 6.95 6.95 6.90 6.90 0.0M
2021-07-23 6.90 6.98 6.86 6.91 0.1M
2021-07-22 6.70 6.70 6.70 6.70 0.0M
2021-07-21 6.90 6.95 6.65 6.65 0.0M
2021-07-20 6.57 6.60 6.57 6.60 0.0M
2021-07-19 6.61 6.61 6.54 6.60 0.0M
2021-07-16 6.86 6.86 6.61 6.61 0.0M
2021-07-14 6.90 6.90 6.90 6.90 0.0M
2021-07-13 6.97 7.04 6.97 7.04 0.0M
2021-07-12 7.05 7.05 7.04 7.04 0.0M
2021-07-09 7.05 7.05 6.90 7.05 0.0M
2021-07-08 6.99 6.99 6.86 6.95 0.0M
2021-07-07 6.99 6.99 6.99 6.99 0.0M
2021-07-01 6.86 6.86 6.86 6.86 0.0M
2021-06-28 6.86 6.86 6.86 6.86 0.0M
2021-06-25 6.90 6.90 6.90 6.90 0.0M
2021-06-24 6.90 7.01 6.90 6.93 0.0M
2021-06-22 7.10 7.10 6.86 6.86 0.0M
2021-06-18 7.17 7.17 7.10 7.10 0.0M
2021-06-11 7.24 7.24 7.20 7.20 0.0M
2021-06-09 7.24 7.24 7.23 7.23 0.0M
2021-06-07 7.20 7.25 7.20 7.25 0.0M
2021-06-04 7.20 7.20 7.20 7.20 0.0M
2021-06-03 7.11 7.11 7.11 7.11 0.0M
2021-05-28 7.20 7.20 7.20 7.20 0.0M
2021-05-27 7.16 7.20 7.16 7.20 0.0M
2021-05-25 7.18 7.18 7.18 7.18 0.0M
2021-05-20 7.10 7.20 6.76 7.20 0.0M
2021-05-19 7.17 7.17 7.17 7.17 0.1M
2021-05-17 7.25 7.25 7.20 7.20 0.0M
2021-05-13 7.25 7.25 7.25 7.25 0.0M
2021-05-12 7.25 7.28 7.25 7.25 0.0M
2021-05-11 7.30 7.35 7.25 7.35 0.1M
2021-05-06 7.20 7.30 7.20 7.25 0.1M
2021-05-04 7.22 7.23 7.22 7.22 0.0M
2021-05-03 7.00 7.22 7.00 7.22 0.0M
2021-04-30 7.20 7.20 7.20 7.20 0.0M
2021-04-29 7.25 7.30 7.25 7.30 0.0M
2021-04-22 7.00 7.25 7.00 7.20 0.1M
2021-04-21 7.00 7.00 7.00 7.00 0.0M
2021-04-20 6.85 6.85 6.53 6.53 0.0M
2021-04-19 6.83 6.83 6.83 6.83 0.0M
2021-04-16 6.51 6.81 6.51 6.81 0.0M
2021-04-13 6.70 6.82 6.70 6.82 0.0M
2021-04-12 6.58 6.58 6.58 6.58 0.0M
2021-04-09 6.54 6.54 6.54 6.54 0.0M
2021-04-08 6.51 6.51 6.50 6.50 0.0M
2021-04-07 6.50 6.53 6.48 6.53 0.0M
2021-04-06 6.38 6.38 6.38 6.38 0.0M
2021-04-01 6.51 6.51 6.31 6.44 0.0M
2021-03-31 6.37 6.45 6.31 6.31 0.0M
2021-03-30 6.40 6.40 6.40 6.40 0.0M
2021-03-29 6.28 6.28 6.28 6.28 0.0M
2021-03-24 6.26 6.35 6.26 6.34 0.0M
2021-03-19 6.33 6.34 6.19 6.25 0.0M
2021-03-18 6.25 6.25 6.25 6.25 0.0M
2021-03-16 6.25 6.25 6.25 6.25 0.0M
2021-03-12 6.25 6.25 6.25 6.25 0.0M
2021-03-10 6.25 6.25 6.25 6.25 0.0M
2021-03-09 6.20 6.25 6.20 6.25 0.0M
2021-03-08 6.20 6.20 6.12 6.12 0.0M
2021-03-05 6.20 6.20 6.20 6.20 0.0M
2021-03-04 6.25 6.25 6.11 6.12 0.0M
2021-03-03 6.11 6.11 6.11 6.11 0.0M
2021-03-02 6.18 6.18 6.11 6.11 0.0M
2021-03-01 6.30 6.34 6.30 6.34 0.0M
2021-02-26 6.25 6.30 6.11 6.11 0.0M
2021-02-25 6.10 6.10 6.10 6.10 0.0M
2021-02-24 6.20 6.22 6.20 6.20 0.0M
2021-02-23 6.20 6.25 6.10 6.10 0.0M
2021-02-22 6.01 6.10 6.01 6.10 0.0M
2021-02-19 6.00 6.20 5.81 6.10 0.0M
2021-02-18 6.20 6.20 6.20 6.20 0.0M
2021-02-12 6.10 6.20 6.00 6.20 0.0M
2021-02-10 6.02 6.20 6.02 6.20 0.0M
2021-02-05 6.25 6.25 6.25 6.25 0.0M
2021-02-03 6.10 6.10 6.02 6.02 0.0M
2021-02-02 6.20 6.20 6.01 6.01 0.0M
2021-01-29 6.30 6.30 6.20 6.20 0.0M
2021-01-28 6.20 6.20 6.20 6.20 0.1M
2021-01-27 6.30 6.30 6.07 6.20 0.1M
2021-01-26 5.51 6.00 5.51 6.00 0.0M
2021-01-19 6.00 6.25 6.00 6.25 0.0M
2021-01-12 6.00 6.00 6.00 6.00 0.0M
2021-01-11 6.00 6.00 6.00 6.00 0.0M
2021-01-08 5.97 5.97 5.97 5.97 0.0M
2021-01-07 5.97 6.00 5.97 6.00 0.0M
2021-01-06 5.35 5.50 5.35 5.50 0.0M
2021-01-05 5.35 5.35 5.33 5.33 0.0M
2021-01-04 5.34 5.34 5.34 5.34 0.0M