Oregon Pacific Bancorp ( ORPB) - Price History
Monthly price history for ORPB (Oregon Pacific Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.18 | $11.18 |
| June 2026 | $11.18 | $11.18 |
| May 2026 | $11.18 | $11.18 |
| April 2026 | $11.09 | $11.09 |
| March 2026 | $10.98 | $10.98 |
| February 2026 | $11.09 | $11.09 |
| January 2026 | $11.10 | $11.10 |
| December 2025 | $11.30 | $11.30 |
| November 2025 | $10.89 | $10.89 |
| October 2025 | $10.69 | $10.69 |
| September 2025 | $10.35 | $10.35 |
| August 2025 | $9.50 | $9.50 |
| July 2025 | $8.50 | $8.50 |
| June 2025 | $7.89 | $7.89 |
| May 2025 | $7.98 | $7.98 |
| April 2025 | $8 | $8 |
| March 2025 | $8.01 | $8.01 |
| February 2025 | $8.32 | $8.32 |
| January 2025 | $8 | $8 |
| December 2024 | $8 | $8 |
| November 2024 | $7.90 | $7.90 |
| October 2024 | $7.64 | $7.64 |
| September 2024 | $7.54 | $7.54 |
| August 2024 | $7.90 | $7.90 |
| July 2024 | $7.45 | $7.45 |
| June 2024 | $6.95 | $6.95 |
| May 2024 | $6.99 | $6.99 |
| April 2024 | $7.01 | $7.01 |
| March 2024 | $7.23 | $7.23 |
| February 2024 | $7.61 | $7.61 |
| January 2024 | $7.56 | $7.56 |
| December 2023 | $7.57 | $7.57 |
| November 2023 | $7.09 | $7.09 |
| October 2023 | $6.75 | $6.75 |
| September 2023 | $6.70 | $6.70 |
| August 2023 | $6.60 | $6.60 |
| July 2023 | $6.50 | $6.50 |
| June 2023 | $5.70 | $5.70 |
| May 2023 | $5.55 | $5.55 |
| April 2023 | $6.30 | $6.30 |
| March 2023 | $6.12 | $6.12 |
| February 2023 | $7.40 | $7.40 |
| January 2023 | $7.32 | $7.32 |
| December 2022 | $7.25 | $7.25 |
| November 2022 | $6.90 | $6.90 |
| October 2022 | $6.85 | $6.85 |
| September 2022 | $6.43 | $6.43 |
| August 2022 | $6.86 | $6.86 |
| July 2022 | $6.93 | $6.93 |
| June 2022 | $6.65 | $6.65 |
| May 2022 | $6.90 | $6.90 |
| April 2022 | $7.85 | $7.85 |
| March 2022 | $8.29 | $8.29 |
| February 2022 | $8.20 | $8.20 |
| January 2022 | $8.15 | $8.15 |
| December 2021 | $7.35 | $7.35 |
| November 2021 | $7.05 | $7.05 |
| October 2021 | $7 | $7 |
| September 2021 | $7.01 | $7.01 |
| August 2021 | $6.90 | $6.90 |
| July 2021 | $6.86 | $6.86 |
| June 2021 | $6.86 | $6.86 |
| May 2021 | $7.20 | $7.20 |
| April 2021 | $7.20 | $7.20 |
| March 2021 | $6.31 | $6.31 |
| February 2021 | $6.11 | $6.11 |
| January 2021 | $6.20 | $6.20 |
| December 2020 | $5.20 | $5.20 |
| November 2020 | $4.82 | $4.82 |
| October 2020 | $4.20 | $4.20 |
| September 2020 | $3.90 | $3.90 |
| August 2020 | $3.95 | $3.95 |
| July 2020 | $4.01 | $4.01 |
| June 2020 | $4.10 | $4.10 |
| May 2020 | $4.23 | $4.23 |
| April 2020 | $4.09 | $4.09 |
| March 2020 | $4.96 | $4.96 |
| February 2020 | $5.83 | $5.83 |
| January 2020 | $6.17 | $6.17 |
| December 2019 | $6.25 | $6.25 |
| November 2019 | $6.01 | $6.01 |
| October 2019 | $5.95 | $5.95 |
| September 2019 | $5.77 | $5.77 |
| August 2019 | $5.61 | $5.61 |
| July 2019 | $5.83 | $5.83 |
| June 2019 | $5.76 | $5.76 |
| May 2019 | $5.81 | $5.81 |
| April 2019 | $5.79 | $5.79 |
| March 2019 | $5.80 | $5.80 |
| February 2019 | $5.60 | $5.60 |
| January 2019 | $5.20 | $5.20 |
| December 2018 | $4.75 | $4.75 |
| November 2018 | $5.95 | $5.95 |
| October 2018 | $6.16 | $6.16 |
| September 2018 | $6.45 | $6.45 |
| August 2018 | $6.48 | $6.48 |
| July 2018 | $6.43 | $6.43 |
| June 2018 | $6.27 | $6.27 |
| May 2018 | $6 | $6 |
| April 2018 | $5.26 | $5.26 |
| March 2018 | $4.77 | $4.77 |
| February 2018 | $4.98 | $4.98 |
| January 2018 | $4.85 | $4.85 |
| December 2017 | $4.88 | $4.88 |
| November 2017 | $4.66 | $4.66 |
| October 2017 | $4.60 | $4.60 |
| September 2017 | $4.38 | $4.38 |
| August 2017 | $4.65 | $4.65 |
| July 2017 | $4.45 | $4.45 |
| June 2017 | $4.18 | $4.18 |
| May 2017 | $4.25 | $4.25 |
| April 2017 | $4.15 | $4.15 |
| March 2017 | $4.20 | $4.20 |
| February 2017 | $4.21 | $4.21 |
| January 2017 | $4.49 | $4.49 |
| December 2016 | $4.50 | $4.50 |
| November 2016 | $3.65 | $3.65 |
| October 2016 | $4 | $4 |
| September 2016 | $4 | $4 |
| August 2016 | $3.97 | $3.97 |
| July 2016 | $3.49 | $3.49 |
| June 2016 | $3.48 | $3.48 |
| May 2016 | $3.49 | $3.49 |
| April 2016 | $3.51 | $3.51 |
| March 2016 | $3.50 | $3.50 |
| February 2016 | $3.54 | $3.54 |
| January 2016 | $3.01 | $3.01 |
| December 2015 | $3.45 | $3.45 |
| November 2015 | $3.39 | $3.39 |
| October 2015 | $2.95 | $2.95 |
| September 2015 | $2.94 | $2.94 |
| August 2015 | $2.95 | $2.95 |
| July 2015 | $2.96 | $2.96 |
| June 2015 | $3.62 | $3.62 |
| May 2015 | $2.75 | $2.75 |
| April 2015 | $2.84 | $2.84 |
| March 2015 | $2.79 | $2.79 |
| February 2015 | $2.89 | $2.89 |
| January 2015 | $2.63 | $2.63 |
| December 2014 | $2.85 | $2.85 |
| November 2014 | $2.92 | $2.92 |
| October 2014 | $2.76 | $2.76 |
| September 2014 | $3 | $3 |
| August 2014 | $2.80 | $2.80 |
| July 2014 | $2.95 | $2.95 |
| June 2014 | $3 | $3 |
| May 2014 | $3.20 | $3.20 |
| April 2014 | $3.20 | $3.20 |
| March 2014 | $3.25 | $3.25 |
| February 2014 | $3.21 | $3.21 |
| January 2014 | $3.20 | $3.20 |
| December 2013 | $3.25 | $3.25 |
| November 2013 | $3.35 | $3.35 |
| October 2013 | $3.45 | $3.45 |
| September 2013 | $3.25 | $3.25 |
| August 2013 | $3.25 | $3.25 |
| July 2013 | $3.50 | $3.50 |
| June 2013 | $3.65 | $3.65 |
| May 2013 | $3.51 | $3.51 |
| April 2013 | $3.49 | $3.49 |
| March 2013 | $2.85 | $2.85 |
| February 2013 | $3 | $3 |
| January 2013 | $2.70 | $2.70 |
| December 2012 | $2.60 | $2.60 |
| November 2012 | $2.78 | $2.78 |
| October 2012 | $6 | $6 |
| September 2012 | $2.40 | $2.40 |
| July 2012 | $2.75 | $2.75 |
| June 2012 | $2.50 | $2.50 |
| April 2012 | $1.70 | $1.70 |
| February 2012 | $1.30 | $1.30 |
| January 2012 | $1.35 | $1.35 |
| December 2011 | $1.32 | $1.32 |
| October 2011 | $1.49 | $1.49 |
| July 2011 | $1.35 | $1.35 |
| June 2011 | $1.45 | $1.45 |
| May 2011 | $1.99 | $1.99 |
| April 2011 | $1.89 | $1.89 |
| March 2011 | $1.60 | $1.60 |
| February 2011 | $2 | $2 |
| January 2011 | $1.80 | $1.80 |
| November 2010 | $2 | $2 |
| October 2010 | $1.99 | $1.99 |
| September 2010 | $2 | $2 |
| August 2010 | $2.40 | $2.40 |
| July 2010 | $2.75 | $2.75 |
| June 2010 | $3.15 | $3.15 |
| May 2010 | $3.55 | $3.55 |
| April 2010 | $4 | $4 |
| March 2010 | $3.60 | $3.60 |
| February 2010 | $3.60 | $3.60 |
| January 2010 | $3.55 | $3.55 |
| December 2009 | $3.50 | $3.50 |
| November 2009 | $4 | $4 |
| October 2009 | $3.99 | $4 |
| September 2009 | $4.99 | $5 |
| August 2009 | $3.99 | $4 |
| July 2009 | $4.74 | $4.75 |
| June 2009 | $5.48 | $5.50 |
| May 2009 | $4.98 | $5 |
| March 2009 | $5.22 | $5.25 |
| February 2009 | $3.58 | $3.60 |
| January 2009 | $4.43 | $4.50 |
| December 2008 | $3.45 | $3.50 |
| November 2008 | $4.04 | $4.10 |
| October 2008 | $4.14 | $4.25 |
| September 2008 | $4.86 | $5 |
| August 2008 | $4.86 | $5 |
| July 2008 | $5.44 | $5.65 |
| June 2008 | $6.74 | $7 |
| May 2008 | $8.76 | $9.10 |
| April 2008 | $8.09 | $8.40 |
| March 2008 | $9.06 | $9.50 |
| February 2008 | $9.78 | $10.25 |
| January 2008 | $9.04 | $9.55 |
| December 2007 | $8.56 | $9.05 |
| November 2007 | $8.56 | $9.05 |
| October 2007 | $9.62 | $10.25 |
| September 2007 | $9.20 | $9.80 |
| August 2007 | $8.92 | $9.50 |
| July 2007 | $8.21 | $8.75 |
| June 2007 | $10.94 | $11.75 |
| May 2007 | $10.76 | $11.55 |
| April 2007 | $10.88 | $11.75 |
| March 2007 | $10.88 | $11.75 |
| February 2007 | $11.11 | $12 |
| January 2007 | $11.04 | $12 |
| December 2006 | $11.27 | $12.25 |
| November 2006 | $11.37 | $12.35 |
| October 2006 | $11.07 | $12.10 |
| September 2006 | $11.21 | $12.25 |
| August 2006 | $10.98 | $12 |
| July 2006 | $10.96 | $12.05 |
| June 2006 | $10.92 | $12 |
| May 2006 | $11.37 | $12.50 |
| April 2006 | $11.14 | $12.30 |
| March 2006 | $10.95 | $12.10 |
| February 2006 | $11.54 | $12.75 |
| January 2006 | $11.26 | $12.50 |
| December 2005 | $10.67 | $11.85 |
| November 2005 | $10.67 | $11.85 |
| October 2005 | $9.41 | $10.50 |
| September 2005 | $9.63 | $10.75 |
| August 2005 | $9.27 | $10.35 |
| July 2005 | $9.40 | $10.55 |
| May 2005 | $9.35 | $10.50 |
| April 2005 | $7.97 | $9 |
| March 2005 | $7.57 | $8.55 |
| February 2005 | $7.09 | $8 |
| January 2005 | $6.60 | $7.50 |
| December 2004 | $6.47 | $7.35 |
| November 2004 | $6.60 | $7.50 |
| October 2004 | $6.64 | $7.60 |
| September 2004 | $6.12 | $7 |
| August 2004 | $6.03 | $6.90 |
| July 2004 | $5.72 | $6.60 |
| June 2004 | $6.07 | $7 |
| May 2004 | $6.24 | $7.20 |
| April 2004 | $6.12 | $7.10 |
| March 2004 | $6.89 | $8 |
| February 2004 | $5.99 | $6.95 |
| January 2004 | $6.37 | $7.40 |
| December 2003 | $5.91 | $6.90 |
| November 2003 | $5.61 | $6.55 |
| October 2003 | $5.92 | $6.95 |
| September 2003 | $5.20 | $6.10 |
| August 2003 | $5.11 | $6 |
| July 2003 | $4.99 | $5.90 |
| June 2003 | $5.25 | $6.20 |
| May 2003 | $5.76 | $6.80 |
| April 2003 | $5.04 | $6 |
| March 2003 | $5.13 | $6.10 |
| February 2003 | $5.72 | $6.80 |
| January 2003 | $5.68 | $6.80 |
| December 2002 | $6.05 | $7.25 |
| November 2002 | $5.76 | $6.90 |
| October 2002 | $5.82 | $7 |
| September 2002 | $6.27 | $7.55 |
| August 2002 | $6.23 | $7.50 |
| July 2002 | $5.40 | $6.55 |
| June 2002 | $5.40 | $6.55 |
| May 2002 | $6.27 | $7.60 |
| April 2002 | $4.54 | $5.55 |
| March 2002 | $4.34 | $5.30 |
| February 2002 | $4.50 | $5.50 |
| December 2001 | $4.26 | $5.25 |
| November 2001 | $4.26 | $5.25 |
| October 2001 | $4.60 | $5.75 |
| September 2001 | $4.16 | $5.20 |
| August 2001 | $4.60 | $5.75 |
| July 2001 | $4.55 | $5.75 |
| June 2001 | $4.35 | $5.50 |
| May 2001 | $4.15 | $5.25 |
| April 2001 | $3.22 | $4.55 |
| March 2001 | $3.36 | $4.75 |
| February 2001 | $3.36 | $4.75 |
| January 2001 | $3.58 | $5.12 |
| December 2000 | $3.32 | $4.75 |
| November 2000 | $3.67 | $5.25 |
| October 2000 | $3.63 | $5.25 |
| September 2000 | $3.63 | $5.25 |
| August 2000 | $3.63 | $5.25 |
| July 2000 | $3.76 | $5.50 |
| June 2000 | $4.44 | $6.50 |
| May 2000 | $3.93 | $5.75 |
| April 2000 | $3.71 | $5.50 |
| March 2000 | $4.81 | $7.12 |
| February 2000 | $4.55 | $6.75 |
| December 1999 | $5.34 | $8 |
| November 1999 | $4.84 | $7.25 |
| October 1999 | $5.01 | $7.50 |
| September 1999 | $4.80 | $7.25 |
| August 1999 | $3.97 | $6 |
| July 1999 | $4.25 | $6.50 |
| June 1999 | $4.25 | $6.50 |
| May 1999 | $3.96 | $6.06 |
| April 1999 | $4.83 | $7.50 |
| March 1999 | $4.67 | $7.25 |
| February 1999 | $4.19 | $6.50 |
| January 1999 | $4.47 | $7 |
| December 1998 | $4.79 | $7.50 |
| November 1998 | $3.83 | $6 |
| October 1998 | $4.57 | $7.25 |
| September 1998 | $5.20 | $8.25 |
| August 1998 | $5.36 | $8.50 |
| July 1998 | $5.51 | $8.75 |
| June 1998 | $5.61 | $9 |
| May 1998 | $5.14 | $8.25 |
ORPB
Price: $11.18
52 week price:
Earnings Per Share: 0.67 USD
P/E Ratio: 16.49
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 80.3 million