Oregon Bancorp, Inc. ( ORBN) - Price History
Monthly price history for ORBN (Oregon Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.85 | $26.85 |
| May 2026 | $26.50 | $26.50 |
| April 2026 | $26.24 | $26.24 |
| March 2026 | $25.80 | $26 |
| February 2026 | $25.56 | $25.76 |
| January 2026 | $24.91 | $25.10 |
| December 2025 | $25.71 | $26.11 |
| November 2025 | $24.37 | $24.75 |
| October 2025 | $20.48 | $20.80 |
| September 2025 | $19 | $19.50 |
| August 2025 | $18.42 | $18.90 |
| July 2025 | $19.25 | $19.75 |
| June 2025 | $18.51 | $19.20 |
| May 2025 | $19.67 | $20.40 |
| April 2025 | $18.32 | $19 |
| March 2025 | $18.61 | $19.50 |
| February 2025 | $18.61 | $19.50 |
| January 2025 | $19.66 | $20.60 |
| December 2024 | $21.39 | $22.61 |
| November 2024 | $21.14 | $22.35 |
| October 2024 | $20.36 | $21.52 |
| September 2024 | $20.05 | $21.40 |
| August 2024 | $17.80 | $19 |
| July 2024 | $16.74 | $17.87 |
| June 2024 | $16.73 | $18.05 |
| May 2024 | $16.70 | $18.02 |
| April 2024 | $17.38 | $18.75 |
| March 2024 | $18.26 | $19.70 |
| February 2024 | $19.16 | $20.95 |
| January 2024 | $21.31 | $23.30 |
| December 2023 | $19.29 | $21.09 |
| November 2023 | $17.72 | $19.62 |
| October 2023 | $18.15 | $20.10 |
| September 2023 | $20.81 | $23.30 |
| August 2023 | $20.99 | $23.50 |
| July 2023 | $21.62 | $24.20 |
| June 2023 | $21.86 | $25 |
| May 2023 | $21.74 | $24.86 |
| April 2023 | $24.02 | $27.47 |
| March 2023 | $26.68 | $30.50 |
| February 2023 | $26.51 | $30.86 |
| January 2023 | $27.49 | $32 |
| December 2022 | $29.20 | $34 |
| November 2022 | $29.60 | $35 |
| October 2022 | $27.62 | $32.65 |
| September 2022 | $27.68 | $33.24 |
| August 2022 | $26.93 | $32.34 |
| July 2022 | $25.94 | $31.15 |
| June 2022 | $26.19 | $31.45 |
| May 2022 | $25.26 | $30.85 |
| April 2022 | $28.25 | $34.50 |
| March 2022 | $35.93 | $43.88 |
| February 2022 | $34.44 | $44.52 |
| January 2022 | $33.18 | $44.92 |
| December 2021 | $31.75 | $42.99 |
| November 2021 | $29.22 | $40.05 |
| October 2021 | $32.75 | $44.89 |
| September 2021 | $32.45 | $45 |
| August 2021 | $30.48 | $42.27 |
| July 2021 | $31.55 | $43.75 |
| June 2021 | $32.64 | $45.25 |
| May 2021 | $31.91 | $44.50 |
| April 2021 | $35.85 | $50 |
| March 2021 | $36.38 | $51 |
| February 2021 | $38.52 | $54 |
| January 2021 | $32.08 | $48 |
| December 2020 | $32.59 | $48.75 |
| November 2020 | $26.88 | $40.44 |
| October 2020 | $22.67 | $34.10 |
| September 2020 | $20.70 | $31.25 |
| August 2020 | $21.49 | $32.45 |
| July 2020 | $20.53 | $31 |
| June 2020 | $17.55 | $26.50 |
| May 2020 | $17.15 | $26 |
| April 2020 | $16.20 | $24.56 |
| March 2020 | $15.79 | $24.05 |
| February 2020 | $19.04 | $29 |
| January 2020 | $18.48 | $29.50 |
| December 2019 | $18.79 | $30 |
| November 2019 | $17.78 | $28.50 |
| October 2019 | $18.09 | $29 |
| September 2019 | $16.61 | $26.74 |
| August 2019 | $16.15 | $26 |
| July 2019 | $16.15 | $26 |
| June 2019 | $13.35 | $21.60 |
| May 2019 | $13.50 | $21.85 |
| April 2019 | $13.13 | $21.25 |
| March 2019 | $12.23 | $19.90 |
| February 2019 | $12.29 | $20 |
| January 2019 | $12.30 | $20.99 |
| December 2018 | $11.13 | $19 |
| November 2018 | $12.24 | $21 |
| October 2018 | $12.82 | $22 |
| September 2018 | $14.10 | $24.20 |
| August 2018 | $12.76 | $22 |
| July 2018 | $12.48 | $21.50 |
| June 2018 | $9.69 | $16.80 |
| May 2018 | $9.80 | $17 |
| April 2018 | $9.95 | $34.50 |
| March 2018 | $9.23 | $32 |
| February 2018 | $8.74 | $30.50 |
| January 2018 | $8.50 | $30.80 |
| December 2017 | $9.66 | $35 |
| November 2017 | $9.34 | $33.99 |
| October 2017 | $8.61 | $31.35 |
| September 2017 | $7.92 | $29 |
| August 2017 | $6.53 | $23.90 |
| July 2017 | $6.53 | $23.90 |
| June 2017 | $6.07 | $22.20 |
| May 2017 | $5.97 | $22 |
| April 2017 | $6.10 | $22.50 |
| March 2017 | $5.97 | $22 |
| February 2017 | $5.89 | $21.85 |
| January 2017 | $4.72 | $18.30 |
| December 2016 | $4.79 | $18.59 |
| November 2016 | $4.73 | $18.50 |
| October 2016 | $4.47 | $17.49 |
| September 2016 | $4.11 | $16.33 |
| August 2016 | $4.14 | $16.44 |
| July 2016 | $4.28 | $17 |
| June 2016 | $3.85 | $15.30 |
| May 2016 | $3.32 | $13.45 |
| April 2016 | $3.09 | $12.50 |
| March 2016 | $2.78 | $11.25 |
| February 2016 | $2.87 | $11.62 |
| January 2016 | $2.62 | $10.62 |
| December 2015 | $2.81 | $11.39 |
| November 2015 | $2.66 | $11.10 |
| October 2015 | $2.72 | $11.35 |
| September 2015 | $2.70 | $11.24 |
| August 2015 | $2.54 | $10.60 |
| July 2015 | $2.62 | $10.94 |
| June 2015 | $2.57 | $10.71 |
| May 2015 | $2.63 | $10.95 |
| April 2015 | $2.58 | $10.75 |
| March 2015 | $2.58 | $10.75 |
| February 2015 | $2.52 | $10.50 |
| January 2015 | $2.47 | $10.31 |
| December 2014 | $2.49 | $10.39 |
| November 2014 | $2.47 | $10.30 |
| October 2014 | $2.52 | $10.50 |
| September 2014 | $2.53 | $10.55 |
| August 2014 | $2.53 | $10.55 |
| July 2014 | $2.52 | $10.50 |
| June 2014 | $2.64 | $10.99 |
| May 2014 | $2.57 | $10.71 |
| April 2014 | $2.68 | $11.19 |
| March 2014 | $2.66 | $11.10 |
| February 2014 | $2.76 | $11.49 |
| January 2014 | $2.64 | $11.01 |
| December 2013 | $2.66 | $11.21 |
| November 2013 | $2.68 | $11.30 |
| October 2013 | $2.69 | $11.31 |
| September 2013 | $2.67 | $11.25 |
| August 2013 | $2.84 | $11.95 |
| July 2013 | $2.66 | $11.20 |
| June 2013 | $2.67 | $11.25 |
| May 2013 | $2.73 | $11.50 |
| April 2013 | $3.42 | $6 |
| March 2013 | $2.85 | $12 |
| February 2013 | $2.51 | $10.55 |
| January 2013 | $3.09 | $13 |
| December 2012 | $1.97 | $9.10 |
| November 2012 | $1.89 | $8.75 |
| October 2012 | $1.85 | $8.55 |
| September 2012 | $1.94 | $9 |
| August 2012 | $1.76 | $8.15 |
| July 2012 | $1.68 | $7.80 |
| June 2012 | $1.73 | $8 |
| May 2012 | $1.74 | $8.05 |
| April 2012 | $1.57 | $7.25 |
| March 2012 | $1.62 | $7.50 |
| February 2012 | $1.69 | $2.96 |
| January 2012 | $1.40 | $6.50 |
| December 2011 | $1.36 | $6.30 |
| November 2011 | $1.57 | $7.26 |
| October 2011 | $1.73 | $7.99 |
| September 2011 | $1.73 | $8 |
| August 2011 | $1.70 | $7.85 |
| July 2011 | $2.20 | $3.86 |
| June 2011 | $2.20 | $3.86 |
| May 2011 | $1.84 | $8.50 |
| April 2011 | $1.51 | $7 |
| March 2011 | $1.57 | $2.75 |
| February 2011 | $1.31 | $6.05 |
| January 2011 | $1.82 | $3.18 |
| December 2010 | $1.51 | $7 |
| November 2010 | $1.62 | $2.84 |
| October 2010 | $1.35 | $6.25 |
| September 2010 | $1.13 | $5.25 |
| August 2010 | $1.51 | $7 |
| July 2010 | $1.95 | $3.41 |
| June 2010 | $1.62 | $7.51 |
| May 2010 | $1.62 | $7.50 |
| April 2010 | $1.73 | $8 |
| March 2010 | $1.73 | $8.01 |
| February 2010 | $1.75 | $8.10 |
| January 2010 | $2.11 | $3.70 |
| December 2009 | $2.11 | $3.70 |
| November 2009 | $1.76 | $8.15 |
| October 2009 | $1.73 | $8 |
| September 2009 | $1.73 | $8.01 |
| August 2009 | $1.73 | $8 |
| July 2009 | $1.73 | $8 |
| June 2009 | $1.64 | $7.60 |
| May 2009 | $2.08 | $3.64 |
| April 2009 | $1.73 | $8 |
| March 2009 | $1.73 | $8 |
| February 2009 | $1.70 | $7.88 |
| January 2009 | $1.62 | $7.50 |
| December 2008 | $1.88 | $8.70 |
| November 2008 | $2.46 | $4.32 |
| October 2008 | $2.05 | $9.50 |
| September 2008 | $2.75 | $12.75 |
| August 2008 | $2.16 | $10 |
| July 2008 | $2.65 | $12.25 |
| June 2008 | $2.75 | $12.75 |
| May 2008 | $2.81 | $13 |
| April 2008 | $2.88 | $13.31 |
| March 2008 | $2.79 | $12.90 |
| February 2008 | $3.02 | $14 |
| January 2008 | $2.86 | $13.25 |
| December 2007 | $2.82 | $13.08 |
| November 2007 | $2.98 | $13.80 |
| October 2007 | $3.22 | $14.90 |
| September 2007 | $3.24 | $15 |
| August 2007 | $3.37 | $15.60 |
| July 2007 | $3.67 | $17 |
| June 2007 | $3.50 | $16.20 |
| May 2007 | $3.67 | $17 |
| April 2007 | $3.83 | $17.75 |
| March 2007 | $3.91 | $19 |
| February 2007 | $3.47 | $16.87 |
| January 2007 | $3.45 | $16.75 |
| December 2006 | $3.47 | $16.87 |
| November 2006 | $3.39 | $16.50 |
| October 2006 | $3.45 | $16.75 |
| September 2006 | $3.60 | $17.50 |
| August 2006 | $3.69 | $17.95 |
| July 2006 | $3.65 | $17.75 |
| June 2006 | $4.69 | $8.22 |
| May 2006 | $3.91 | $19 |
| April 2006 | $3.81 | $18.50 |
| March 2006 | $3.91 | $19 |
| February 2006 | $3.60 | $17.50 |
| January 2006 | $3.52 | $17.10 |
| December 2005 | $3.14 | $15.25 |
| November 2005 | $2.95 | $14.35 |
| October 2005 | $3.09 | $15 |
| September 2005 | $2.98 | $14.50 |
| August 2005 | $2.96 | $14.40 |
| July 2005 | $2.80 | $13.60 |
| June 2005 | $3.42 | $6 |
| May 2005 | $2.85 | $13.85 |
| April 2005 | $3.03 | $14.75 |
| March 2005 | $3.09 | $15 |
| February 2005 | $2.88 | $14 |
| January 2005 | $2.52 | $12.25 |
| December 2004 | $3.15 | $5.52 |
| November 2004 | $3.15 | $5.52 |
| October 2004 | $2.62 | $12.75 |
| September 2004 | $2.49 | $12.10 |
| August 2004 | $3.21 | $5.63 |
| July 2004 | $3.21 | $5.63 |
| June 2004 | $2.67 | $13 |
| April 2004 | $2.47 | $12 |
| March 2004 | $2.52 | $12.25 |
| February 2004 | $2.26 | $11 |
| January 2003 | $2.07 | $10.07 |
| December 2002 | $1.75 | $8.50 |
| November 2002 | $1.87 | $9.10 |
| October 2002 | $2.01 | $9.75 |
| September 2002 | $2.01 | $9.75 |
| August 2002 | $2.03 | $9.85 |
| July 2002 | $2.08 | $10.10 |
ORBN
Price: $26.85
52 week price:
Dividend Yield: 3.10%
5-year range yield:
Forward Dividend Yield: 2.98%
Payout Ratio: 75.47%
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.29 USD
P/E Ratio: 19.84
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 2100
Market Capitalization: 63.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%