OREGON BANCORP INC - Price History
Monthly price history for ORBN (OREGON BANCORP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.07 | $19.07 |
| March 2024 | $19.70 | $19.70 |
| February 2024 | $20.67 | $20.95 |
| January 2024 | $22.99 | $23.30 |
| December 2023 | $20.81 | $21.09 |
| November 2023 | $19.12 | $19.62 |
| October 2023 | $19.59 | $20.10 |
| September 2023 | $22.46 | $23.30 |
| August 2023 | $22.65 | $23.50 |
| July 2023 | $23.33 | $24.20 |
| June 2023 | $23.60 | $24.48 |
| May 2023 | $23.46 | $24.86 |
| April 2023 | $25.93 | $27.47 |
| March 2023 | $28.79 | $30.50 |
| February 2023 | $28.60 | $30.86 |
| January 2023 | $29.66 | $32 |
| December 2022 | $31.52 | $34 |
| November 2022 | $31.95 | $35 |
| October 2022 | $29.80 | $32.65 |
| September 2022 | $29.87 | $32.72 |
| August 2022 | $29.06 | $32.34 |
| July 2022 | $27.99 | $31.15 |
| June 2022 | $28.26 | $31.45 |
| May 2022 | $27.26 | $30.85 |
| April 2022 | $30.49 | $34.50 |
| March 2022 | $38.77 | $43.88 |
| February 2022 | $37.15 | $44.52 |
| January 2022 | $35.79 | $44.92 |
| December 2021 | $34.25 | $42.99 |
| November 2021 | $31.52 | $40.05 |
| October 2021 | $35.33 | $44.89 |
| September 2021 | $35.01 | $45 |
| August 2021 | $32.88 | $42.27 |
| July 2021 | $34.04 | $43.75 |
| June 2021 | $35.20 | $45.25 |
| May 2021 | $34.42 | $44.50 |
| April 2021 | $38.67 | $50 |
| March 2021 | $39.25 | $50.74 |
| February 2021 | $41.55 | $54 |
| January 2021 | $34.61 | $48 |
| December 2020 | $35.15 | $48.75 |
| November 2020 | $29 | $40.44 |
| October 2020 | $24.45 | $34.10 |
| September 2020 | $22.34 | $31.25 |
| August 2020 | $23.19 | $32.45 |
| July 2020 | $22.16 | $31 |
| June 2020 | $18.94 | $26.50 |
| May 2020 | $18.51 | $26 |
| April 2020 | $17.48 | $24.56 |
| March 2020 | $17.05 | $24.05 |
| February 2020 | $20.56 | $29 |
| January 2020 | $19.95 | $29.50 |
| December 2019 | $20.28 | $30 |
| November 2019 | $19.20 | $28.50 |
| October 2019 | $19.54 | $29 |
| September 2019 | $17.94 | $26.74 |
| August 2019 | $17.44 | $26 |
| July 2019 | $17.44 | $26 |
| June 2019 | $14.41 | $21.60 |
| May 2019 | $14.58 | $21.85 |
| April 2019 | $14.18 | $21.25 |
| March 2019 | $13.21 | $19.90 |
| February 2019 | $13.27 | $20 |
| January 2019 | $13.28 | $20.99 |
| December 2018 | $12.02 | $19 |
| November 2018 | $13.21 | $21 |
| October 2018 | $13.84 | $22 |
| September 2018 | $15.22 | $24.20 |
| August 2018 | $13.78 | $22 |
| July 2018 | $13.47 | $21.50 |
| June 2018 | $10.46 | $16.80 |
| May 2018 | $10.59 | $17 |
| April 2018 | $10.74 | $34.50 |
| March 2018 | $9.96 | $32 |
| February 2018 | $9.44 | $30.50 |
| January 2018 | $9.17 | $30.80 |
| December 2017 | $10.42 | $35 |
| November 2017 | $10.08 | $33.99 |
| October 2017 | $9.30 | $31.35 |
| September 2017 | $8.56 | $29 |
| August 2017 | $7.05 | $23.90 |
| July 2017 | $7.05 | $23.90 |
| June 2017 | $6.55 | $22.20 |
| May 2017 | $6.44 | $22 |
| April 2017 | $6.59 | $22.50 |
| March 2017 | $6.44 | $22 |
| February 2017 | $6.36 | $21.85 |
| January 2017 | $5.09 | $18.30 |
| December 2016 | $5.17 | $18.59 |
| November 2016 | $5.11 | $18.50 |
| October 2016 | $4.83 | $17.49 |
| September 2016 | $4.48 | $16.33 |
| August 2016 | $4.51 | $16.44 |
| July 2016 | $4.66 | $17 |
| June 2016 | $4.20 | $15.30 |
| May 2016 | $3.62 | $13.45 |
| April 2016 | $3.36 | $12.50 |
| March 2016 | $3.03 | $11.25 |
| February 2016 | $3.13 | $11.62 |
| January 2016 | $2.86 | $10.62 |
| December 2015 | $3.06 | $11.39 |
| November 2015 | $2.90 | $11.10 |
| October 2015 | $2.96 | $11.35 |
| September 2015 | $2.94 | $11.24 |
| August 2015 | $2.77 | $10.60 |
| July 2015 | $2.86 | $10.94 |
| June 2015 | $2.80 | $10.71 |
| May 2015 | $2.86 | $10.95 |
| April 2015 | $2.81 | $10.75 |
| March 2015 | $2.81 | $10.75 |
| February 2015 | $2.74 | $10.50 |
| January 2015 | $2.69 | $10.31 |
| December 2014 | $2.71 | $10.39 |
| November 2014 | $2.69 | $10.30 |
| October 2014 | $2.74 | $10.50 |
| September 2014 | $2.76 | $10.55 |
| August 2014 | $2.76 | $10.55 |
| July 2014 | $2.74 | $10.50 |
| June 2014 | $2.87 | $10.99 |
| May 2014 | $2.80 | $10.71 |
| April 2014 | $2.92 | $11.19 |
| March 2014 | $2.90 | $11.10 |
| February 2014 | $3 | $11.49 |
| January 2014 | $2.88 | $11.01 |
| December 2013 | $2.90 | $11.21 |
| November 2013 | $2.92 | $11.30 |
| October 2013 | $2.93 | $11.31 |
| September 2013 | $2.91 | $11.25 |
| August 2013 | $3.09 | $11.95 |
| July 2013 | $2.90 | $11.20 |
| June 2013 | $2.91 | $11.25 |
| May 2013 | $2.98 | $11.50 |
| April 2013 | $3.42 | $6 |
| March 2013 | $3.11 | $12 |
| February 2013 | $2.73 | $10.55 |
| January 2013 | $3.36 | $13 |
| December 2012 | $2.14 | $9.10 |
| November 2012 | $2.06 | $8.75 |
| October 2012 | $2.01 | $8.55 |
| September 2012 | $2.12 | $9 |
| August 2012 | $1.92 | $8.15 |
| July 2012 | $1.84 | $7.80 |
| June 2012 | $1.88 | $8 |
| May 2012 | $1.89 | $8.05 |
| April 2012 | $1.71 | $7.25 |
| March 2012 | $1.76 | $7.50 |
| February 2012 | $1.69 | $2.96 |
| January 2012 | $1.53 | $6.50 |
| December 2011 | $1.48 | $6.30 |
| November 2011 | $1.71 | $7.26 |
| October 2011 | $1.88 | $7.99 |
| September 2011 | $1.88 | $8 |
| August 2011 | $1.85 | $7.85 |
| July 2011 | $2.20 | $3.86 |
| June 2011 | $2.20 | $3.86 |
| May 2011 | $2 | $8.50 |
| April 2011 | $1.65 | $7 |
| March 2011 | $1.57 | $2.75 |
| February 2011 | $1.42 | $6.05 |
| January 2011 | $1.82 | $3.18 |
| December 2010 | $1.65 | $7 |
| November 2010 | $1.62 | $2.84 |
| October 2010 | $1.47 | $6.25 |
| September 2010 | $1.24 | $5.25 |
| August 2010 | $1.65 | $7 |
| July 2010 | $1.95 | $3.41 |
| June 2010 | $1.77 | $7.51 |
| May 2010 | $1.76 | $7.50 |
| April 2010 | $1.88 | $8 |
| March 2010 | $1.88 | $8.01 |
| February 2010 | $1.91 | $8.10 |
| January 2010 | $2.11 | $3.70 |
| December 2009 | $2.11 | $3.70 |
| November 2009 | $1.92 | $8.15 |
| October 2009 | $1.88 | $8 |
| September 2009 | $1.88 | $8.01 |
| August 2009 | $1.88 | $8 |
| July 2009 | $1.88 | $8 |
| June 2009 | $1.79 | $7.60 |
| May 2009 | $2.08 | $3.64 |
| April 2009 | $1.88 | $8 |
| March 2009 | $1.88 | $8 |
| February 2009 | $1.85 | $7.88 |
| January 2009 | $1.76 | $7.50 |
| December 2008 | $2.05 | $8.70 |
| November 2008 | $2.46 | $4.32 |
| October 2008 | $2.24 | $9.50 |
| September 2008 | $3 | $12.75 |
| August 2008 | $2.35 | $10 |
| July 2008 | $2.88 | $12.25 |
| June 2008 | $3 | $12.75 |
| May 2008 | $3.06 | $13 |
| April 2008 | $3.13 | $13.31 |
| March 2008 | $3.04 | $12.90 |
| February 2008 | $3.29 | $14 |
| January 2008 | $3.12 | $13.25 |
| December 2007 | $3.08 | $13.08 |
| November 2007 | $3.25 | $13.80 |
| October 2007 | $3.51 | $14.90 |
| September 2007 | $3.53 | $15 |
| August 2007 | $3.67 | $15.60 |
| July 2007 | $4 | $17 |
| June 2007 | $3.81 | $16.20 |
| May 2007 | $4 | $17 |
| April 2007 | $4.18 | $17.75 |
| March 2007 | $4.26 | $19 |
| February 2007 | $3.78 | $16.87 |
| January 2007 | $3.75 | $16.75 |
| December 2006 | $3.78 | $16.87 |
| November 2006 | $3.70 | $16.50 |
| October 2006 | $3.75 | $16.75 |
| September 2006 | $3.92 | $17.50 |
| August 2006 | $4.02 | $17.95 |
| July 2006 | $3.98 | $17.75 |
| June 2006 | $4.69 | $8.22 |
| May 2006 | $4.26 | $19 |
| April 2006 | $4.15 | $18.50 |
| March 2006 | $4.26 | $19 |
| February 2006 | $3.92 | $17.50 |
| January 2006 | $3.83 | $17.10 |
| December 2005 | $3.42 | $15.25 |
| November 2005 | $3.22 | $14.35 |
| October 2005 | $3.36 | $15 |
| September 2005 | $3.25 | $14.50 |
| August 2005 | $3.23 | $14.40 |
| July 2005 | $3.05 | $13.60 |
| June 2005 | $3.42 | $6 |
| May 2005 | $3.10 | $13.85 |
| April 2005 | $3.31 | $14.75 |
| March 2005 | $3.36 | $15 |
| February 2005 | $3.14 | $14 |
| January 2005 | $2.74 | $12.25 |
| December 2004 | $3.15 | $5.52 |
| November 2004 | $3.15 | $5.52 |
| October 2004 | $2.86 | $12.75 |
| September 2004 | $2.71 | $12.10 |
| August 2004 | $3.21 | $5.63 |
| July 2004 | $3.21 | $5.63 |
| June 2004 | $2.91 | $13 |
| April 2004 | $2.69 | $12 |
| March 2004 | $2.74 | $12.25 |
| February 2004 | $2.46 | $11 |
| January 2003 | $2.26 | $10.07 |
| December 2002 | $1.90 | $8.50 |
| November 2002 | $2.04 | $9.10 |
| October 2002 | $2.18 | $9.75 |
| September 2002 | $2.18 | $9.75 |
| August 2002 | $2.21 | $9.85 |
| July 2002 | $2.26 | $10.10 |
ORBN
Price: $19.07
52 week price:
5-year range yield:
Forward Dividend Yield: 5.45%
Payout Ratio: 13.86%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 7.50 USD
P/E Ratio: 2.74
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 2100
Market Capitalization: 45.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%