U.S. markets open in 4 hours 20 minutes
F S&P 500
5,199.50 -13.25 (-0.25%) F Dow Jones
39,116.00 -79.00 (-0.20%) F Nasdaq
18,122.75 -63.75 (-0.35%) E-mini Russell 2000 Index Futur
2,055.70 -9.10 (-0.44%) Petróleo
79.73 +0.74 (+0.94%) Oro
2,317.60 -4.70 (-0.20%)
Oregon Pacific Bancorp (ORPB)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:31AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 07 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 06 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 may 2024 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 3,100 |
| 01 may 2024 | 6.96 | 7.01 | 6.90 | 7.01 | 7.01 | 5,300 |
| 30 abr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 29 abr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 26 abr 2024 | 7.01 | 7.01 | 6.99 | 7.01 | 7.01 | 2,000 |
| 25 abr 2024 | 6.81 | 6.89 | 6.71 | 6.89 | 6.89 | 5,900 |
| 24 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 abr 2024 | 6.78 | 7.00 | 6.77 | 7.00 | 7.00 | 400 |
| 17 abr 2024 | 6.80 | 6.95 | 6.78 | 6.95 | 6.95 | 25,000 |
| 16 abr 2024 | 7.01 | 7.14 | 6.60 | 6.79 | 6.79 | 41,200 |
| 15 abr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 12 abr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 11 abr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 10 abr 2024 | 6.85 | 7.16 | 6.85 | 7.16 | 7.16 | 2,900 |
| 09 abr 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 1,700 |
| 08 abr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 05 abr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 04 abr 2024 | 6.85 | 7.19 | 6.85 | 7.19 | 7.19 | 11,100 |
| 03 abr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 02 abr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 01 abr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 28 mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 27 mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 26 mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 25 mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 22 mar 2024 | 6.89 | 7.23 | 6.82 | 7.23 | 7.23 | 11,400 |
| 21 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 mar 2024 | 7.00 | 7.25 | 6.86 | 7.25 | 7.25 | 1,100 |
| 15 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 14 mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 13 mar 2024 | 7.50 | 7.50 | 7.01 | 7.49 | 7.49 | 3,000 |
| 12 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 800 |
| 11 mar 2024 | 7.20 | 7.50 | 7.00 | 7.50 | 7.50 | 2,300 |
| 08 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 06 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 05 mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 mar 2024 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 600 |
| 01 mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 29 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 28 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 27 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 26 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 23 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 22 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 21 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 20 feb 2024 | 7.50 | 7.62 | 7.35 | 7.61 | 7.61 | 4,700 |
| 16 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 15 feb 2024 | 7.20 | 7.60 | 7.15 | 7.60 | 7.60 | 1,000 |
| 14 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 13 feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 12 feb 2024 | 7.17 | 7.61 | 7.17 | 7.60 | 7.60 | 8,600 |
| 09 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 08 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 07 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 06 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 05 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 02 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 01 feb 2024 | 7.21 | 7.61 | 7.10 | 7.61 | 7.61 | 1,300 |
| 31 ene 2024 | 7.21 | 7.56 | 7.21 | 7.56 | 7.56 | 1,200 |
| 30 ene 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 8,200 |
| 29 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 ene 2024 | 7.34 | 7.50 | 7.34 | 7.50 | 7.50 | 6,100 |
| 25 ene 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 24 ene 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 23 ene 2024 | 7.35 | 7.53 | 7.35 | 7.53 | 7.53 | 10,800 |
| 22 ene 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 19 ene 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 18 ene 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 17 ene 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 16 ene 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 12 ene 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 11 ene 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 10 ene 2024 | 7.38 | 7.55 | 7.38 | 7.55 | 7.55 | 7,500 |
| 09 ene 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 08 ene 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 05 ene 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 04 ene 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 03 ene 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 02 ene 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 29 dic 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 28 dic 2023 | 7.39 | 7.57 | 7.15 | 7.57 | 7.57 | 3,600 |
| 27 dic 2023 | 7.15 | 7.49 | 7.15 | 7.49 | 7.49 | 4,100 |
| 26 dic 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 22 dic 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 21 dic 2023 | 7.12 | 7.59 | 7.10 | 7.59 | 7.59 | 25,600 |
| 20 dic 2023 | 7.25 | 7.67 | 7.05 | 7.67 | 7.67 | 40,900 |
| 19 dic 2023 | 7.24 | 7.45 | 7.20 | 7.45 | 7.45 | 10,300 |
| 18 dic 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 500 |
| 15 dic 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| 14 dic 2023 | 7.26 | 7.54 | 7.26 | 7.54 | 7.54 | 1,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.