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
2023-12-28 7.39 7.57 7.15 7.57 0.0M
2023-12-27 7.15 7.49 7.15 7.49 0.0M
2023-12-21 7.12 7.59 7.10 7.59 0.0M
2023-12-20 7.25 7.67 7.05 7.67 0.0M
2023-12-19 7.24 7.45 7.20 7.45 0.0M
2023-12-18 7.50 7.50 7.45 7.45 0.0M
2023-12-14 7.26 7.54 7.26 7.54 0.0M
2023-12-13 6.79 7.30 6.79 7.30 0.0M
2023-12-12 6.79 7.30 6.79 7.30 0.0M
2023-12-11 7.00 7.30 6.79 7.30 0.0M
2023-12-08 7.05 7.25 7.05 7.25 0.0M
2023-12-07 7.05 7.11 7.04 7.05 0.0M
2023-11-29 6.85 7.09 6.79 7.09 0.0M
2023-11-28 6.80 7.09 6.80 7.09 0.0M
2023-11-27 7.09 7.11 6.80 7.11 0.0M
2023-11-22 7.05 7.09 7.05 7.09 0.0M
2023-11-21 7.00 7.10 7.00 7.10 0.0M
2023-11-17 7.06 7.06 7.06 7.06 0.0M
2023-11-14 7.00 7.10 7.00 7.10 0.0M
2023-11-13 7.00 7.00 7.00 7.00 0.0M
2023-11-03 6.78 6.99 6.78 6.99 0.0M
2023-11-02 6.70 6.78 6.70 6.78 0.3M
2023-11-01 6.74 6.78 6.74 6.74 0.0M
2023-10-31 6.70 6.75 6.70 6.75 0.0M
2023-10-30 6.65 6.75 6.50 6.75 0.0M
2023-10-27 6.74 6.75 6.70 6.70 0.0M
2023-10-26 6.68 6.73 6.68 6.73 0.0M
2023-10-20 6.70 6.73 6.70 6.73 0.0M
2023-10-17 6.70 6.70 6.70 6.70 0.0M
2023-10-16 6.67 6.67 6.67 6.67 0.0M
2023-10-13 6.71 6.71 6.68 6.68 0.0M
2023-10-12 6.69 6.69 6.68 6.68 0.0M
2023-10-10 6.71 6.73 6.68 6.68 0.0M
2023-10-09 6.68 6.68 6.68 6.68 0.0M
2023-10-04 6.70 6.70 6.70 6.70 0.0M
2023-09-27 6.70 6.70 6.70 6.70 0.0M
2023-09-22 6.66 6.66 6.66 6.66 0.0M
2023-09-20 6.84 6.84 6.70 6.75 0.0M
2023-09-11 6.69 6.84 6.69 6.84 0.0M
2023-09-01 6.60 6.70 6.60 6.70 0.0M
2023-08-30 6.60 6.60 6.60 6.60 0.0M
2023-08-29 6.55 6.65 6.55 6.65 0.0M
2023-08-23 6.60 6.70 6.60 6.70 0.0M
2023-08-22 6.55 6.55 6.55 6.55 0.0M
2023-08-10 6.60 6.60 6.60 6.60 0.0M
2023-08-09 6.40 6.40 6.40 6.40 0.0M
2023-08-08 6.40 6.70 6.30 6.48 0.0M
2023-08-02 6.53 6.55 6.53 6.55 0.0M
2023-08-01 6.50 6.50 6.50 6.50 0.0M
2023-07-31 6.50 6.50 6.50 6.50 0.0M
2023-07-28 6.45 6.50 6.45 6.50 0.0M
2023-07-26 6.35 6.35 6.35 6.35 0.0M
2023-07-25 6.25 6.25 6.25 6.25 0.0M
2023-07-24 6.20 6.20 6.20 6.20 0.0M
2023-07-21 6.15 6.15 6.15 6.15 0.0M
2023-07-20 6.20 6.26 6.20 6.20 0.0M
2023-07-19 6.14 6.33 6.14 6.15 0.0M
2023-07-17 5.99 6.15 5.99 6.15 0.0M
2023-07-14 5.99 5.99 5.99 5.99 0.0M
2023-07-13 5.90 5.90 5.90 5.90 0.0M
2023-07-12 5.90 5.95 5.90 5.90 0.0M
2023-07-11 5.85 5.90 5.85 5.85 0.0M
2023-07-10 5.85 5.85 5.85 5.85 0.0M
2023-07-07 5.70 5.70 5.70 5.70 0.0M
2023-07-05 5.65 5.65 5.65 5.65 0.0M
2023-06-30 5.65 5.70 5.65 5.70 0.0M
2023-06-28 5.65 5.65 5.65 5.65 0.0M
2023-06-26 5.56 5.65 5.46 5.65 0.0M
2023-06-23 5.65 5.67 5.65 5.65 0.0M
2023-06-22 5.65 5.65 5.60 5.60 0.0M
2023-06-20 5.65 5.65 5.62 5.62 0.0M
2023-06-16 5.65 5.65 5.65 5.65 0.0M
2023-06-13 5.65 5.66 5.60 5.66 0.0M
2023-06-12 5.56 5.72 5.56 5.70 0.0M
2023-06-08 5.65 5.65 5.56 5.60 0.0M
2023-06-07 5.60 5.75 5.60 5.75 0.0M
2023-06-06 5.50 5.54 5.40 5.54 0.0M
2023-06-02 5.52 5.60 5.51 5.60 0.0M
2023-05-31 5.55 5.55 5.55 5.55 0.0M
2023-05-30 5.50 5.51 5.50 5.51 0.0M
2023-05-26 5.75 5.75 5.51 5.51 0.0M
2023-05-25 5.60 5.90 5.60 5.75 0.0M
2023-05-24 5.64 5.64 5.53 5.53 0.0M
2023-05-22 5.51 5.55 5.51 5.55 0.0M
2023-05-19 5.56 5.56 5.50 5.50 0.0M
2023-05-18 5.73 5.73 5.50 5.50 0.0M
2023-05-17 5.89 5.90 5.73 5.73 0.0M
2023-05-15 5.89 5.89 5.89 5.89 0.0M
2023-05-12 5.90 5.90 5.83 5.83 0.0M
2023-05-11 5.90 5.90 5.79 5.79 0.0M
2023-05-10 5.76 5.98 5.76 5.98 0.0M
2023-05-09 5.96 5.96 5.96 5.96 0.0M
2023-05-08 5.90 5.90 5.90 5.90 0.0M
2023-05-04 5.80 5.80 5.80 5.80 0.0M
2023-05-03 5.83 5.83 5.73 5.73 0.0M
2023-05-02 6.08 6.08 5.76 5.84 0.0M
2023-05-01 6.02 6.02 6.02 6.02 0.0M
2023-04-27 6.10 6.30 6.10 6.30 0.0M
2023-04-25 6.45 6.45 6.45 6.45 0.0M
2023-04-24 6.06 6.10 6.06 6.10 0.0M
2023-04-21 6.35 6.36 5.85 5.85 0.0M
2023-04-20 5.85 6.30 5.80 6.25 0.0M
2023-04-19 5.87 5.87 5.80 5.82 0.0M
2023-04-18 5.65 5.67 5.55 5.65 0.1M
2023-04-17 5.57 5.60 5.57 5.57 0.0M
2023-04-14 5.65 5.65 5.57 5.57 0.0M
2023-04-13 5.75 5.75 5.67 5.67 0.0M
2023-04-12 5.85 5.85 5.75 5.75 0.0M
2023-04-11 6.00 6.00 5.85 5.85 0.0M
2023-04-10 6.28 6.28 6.28 6.28 0.0M
2023-04-06 6.00 6.00 5.95 5.95 0.0M
2023-04-04 6.11 6.11 5.99 5.99 0.0M
2023-04-03 6.12 6.12 6.11 6.12 0.0M
2023-03-31 6.13 6.13 6.12 6.12 0.0M
2023-03-30 6.20 6.20 6.11 6.11 0.0M
2023-03-29 6.25 6.25 6.25 6.25 0.0M
2023-03-28 6.82 6.89 6.26 6.26 0.0M
2023-03-24 6.21 6.30 6.15 6.15 0.1M
2023-03-23 6.30 6.30 6.21 6.21 0.0M
2023-03-22 6.46 6.46 6.25 6.25 0.0M
2023-03-21 6.50 6.68 6.34 6.40 0.0M
2023-03-20 6.89 6.89 6.89 6.89 0.0M
2023-03-17 7.00 7.00 6.00 6.05 0.0M
2023-03-16 6.90 6.90 6.90 6.90 0.0M
2023-03-15 6.51 7.00 6.51 7.00 0.0M
2023-03-14 7.10 7.50 7.10 7.50 0.0M
2023-03-13 6.57 6.57 6.00 6.50 0.0M
2023-03-10 7.32 7.36 7.10 7.10 0.0M
2023-03-09 7.45 7.45 7.36 7.36 0.0M
2023-03-07 7.50 7.50 7.45 7.45 0.0M
2023-02-28 7.40 7.40 7.40 7.40 0.0M
2023-02-27 7.36 7.36 7.36 7.36 0.0M
2023-02-24 7.40 7.40 7.36 7.36 0.0M
2023-02-15 7.55 7.55 7.50 7.50 0.0M
2023-02-10 7.50 7.65 7.47 7.65 0.0M
2023-02-09 7.50 7.50 7.50 7.50 0.0M
2023-02-08 7.50 7.50 7.45 7.50 0.0M
2023-02-07 7.44 7.45 7.39 7.45 0.0M
2023-02-02 7.35 7.40 7.35 7.40 0.0M
2023-01-31 7.34 7.34 7.32 7.32 0.0M
2023-01-27 7.32 7.32 7.32 7.32 0.0M
2023-01-26 7.36 7.36 7.32 7.34 0.0M
2023-01-25 7.32 7.35 7.32 7.35 0.0M
2023-01-24 7.35 7.40 7.35 7.40 0.0M
2023-01-23 7.35 7.40 7.35 7.40 0.0M
2023-01-20 7.30 7.45 7.30 7.35 0.0M
2023-01-19 7.25 7.30 7.25 7.26 0.0M
2023-01-18 7.25 7.25 7.25 7.25 0.0M
2023-01-17 7.25 7.30 7.25 7.30 0.0M
2023-01-13 7.30 7.30 7.25 7.25 0.0M
2023-01-11 7.25 7.25 7.25 7.25 0.0M
2023-01-10 7.30 7.30 7.30 7.30 0.0M
2023-01-06 7.25 7.25 7.25 7.25 0.0M
2023-01-05 7.23 7.24 7.15 7.24 0.0M
2023-01-04 7.15 7.15 7.15 7.15 0.0M