Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange County Bancor (OP: OCBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2019 27.00 27.00 27.00 0 +0.00(+0.00%)
Apr 23, 2019 27.00 27.00 27.00 18 +0.00(+0.00%)
Apr 17, 2019 27.00 27.00 27.00 0 +0.25(+0.93%)
Apr 15, 2019 26.75 26.75 26.75 0 +0.00(+0.00%)
Apr 09, 2019 26.75 26.75 26.75 0 +0.00(+0.00%)
Apr 08, 2019 26.75 26.75 26.75 26.75 187 -0.50(-1.83%)
Mar 27, 2019 27.25 27.25 27.25 0 +0.25(+0.93%)
Mar 26, 2019 27.00 27.00 27.00 35 +0.00(+0.00%)
Mar 25, 2019 27.00 27.00 27.00 27.00 400 -1.25(-4.42%)
Mar 21, 2019 28.25 28.25 28.25 0 +0.05(+0.18%)
Mar 20, 2019 28.00 28.25 28.00 28.20 3,835 +1.15(+4.25%)
Mar 19, 2019 27.05 27.05 27.05 49 +0.00(+0.00%)
Mar 18, 2019 28.00 28.00 27.05 27.05 587 -1.45(-5.09%)
Mar 14, 2019 28.50 28.50 28.50 0 +0.00(+0.00%)
Mar 13, 2019 27.85 28.50 27.85 28.50 500 +0.45(+1.60%)
Mar 12, 2019 27.00 28.05 27.00 28.05 1,150 +0.55(+2.00%)
Mar 08, 2019 27.50 27.50 27.50 0 +1.00(+3.77%)
Feb 25, 2019 26.50 26.50 26.50 0 -1.50(-5.36%)
Feb 21, 2019 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 20, 2019 27.80 28.00 27.80 28.00 300 +0.00(+0.00%)
Feb 13, 2019 28.00 28.00 28.00 0 +1.00(+3.70%)
Feb 12, 2019 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
Feb 07, 2019 27.00 27.00 27.00 0 -2.00(-6.90%)
Feb 06, 2019 27.50 29.00 26.50 29.00 1,200 +1.10(+3.94%)
Feb 05, 2019 27.90 27.90 27.90 20 +0.00(+0.00%)
Feb 04, 2019 27.90 27.90 27.90 27.90 200 -0.10(-0.36%)
Feb 01, 2019 28.10 29.00 28.00 28.00 400 +0.00(+0.00%)
Jan 31, 2019 28.00 28.00 28.00 1 +0.00(+0.00%)
Jan 30, 2019 28.00 28.00 28.00 28.00 100 +0.00(+0.00%)
Jan 29, 2019 28.00 28.00 28.00 28.00 150 +0.80(+2.94%)
Jan 28, 2019 27.20 27.20 27.20 27.20 250 +0.20(+0.74%)
Jan 03, 2019 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 28, 2018 27.00 27.00 27.00 0 -0.20(-0.74%)
Dec 27, 2018 27.00 27.20 27.00 27.20 400 -0.25(-0.91%)
Dec 20, 2018 27.45 27.45 27.45 0 +0.45(+1.67%)
Dec 19, 2018 27.00 27.00 27.00 27.00 100 +1.00(+3.84%)
Dec 18, 2018 25.55 26.00 25.55 26.00 324 +0.45(+1.76%)
Dec 17, 2018 24.80 25.55 24.80 25.55 791 +0.60(+2.40%)
Dec 14, 2018 24.55 24.95 24.55 24.95 800 +0.80(+3.31%)
Dec 13, 2018 25.00 25.00 24.00 24.15 972 -0.80(-3.21%)
Dec 12, 2018 24.65 25.00 24.65 24.95 1,600 +0.30(+1.22%)
Dec 11, 2018 24.20 24.65 24.00 24.65 5,322 +0.14(+0.57%)
Dec 10, 2018 24.81 24.81 24.51 24.51 5,570 -0.30(-1.21%)
Dec 07, 2018 24.90 24.90 24.81 24.81 6,700 -0.04(-0.16%)
Dec 06, 2018 24.95 24.95 24.85 24.85 870 -0.10(-0.40%)
Dec 04, 2018 24.95 24.95 24.95 24.95 200 -0.05(-0.20%)
Dec 03, 2018 24.87 25.00 24.87 25.00 3,030 +0.08(+0.32%)
Nov 30, 2018 24.89 24.92 24.89 24.92 300 +0.04(+0.16%)
Nov 29, 2018 25.00 25.00 24.88 24.88 1,941 -0.21(-0.84%)
Nov 28, 2018 25.05 25.10 25.05 25.09 3,300 +0.04(+0.16%)
Nov 27, 2018 25.01 25.05 25.01 25.05 5,099 +0.05(+0.20%)
Nov 26, 2018 25.60 25.60 25.00 25.00 6,169 -0.15(-0.60%)
Nov 21, 2018 25.15 25.15 25.15 0 -0.35(-1.37%)
Nov 19, 2018 25.50 25.50 25.50 0 -0.50(-1.92%)
Nov 16, 2018 26.05 26.05 26.00 26.00 2,100 -0.30(-1.14%)
Nov 15, 2018 26.25 26.30 26.05 26.30 500 +0.00(+0.00%)
Nov 14, 2018 26.30 26.30 26.30 26.30 100 -0.00(-0.00%)
Nov 13, 2018 26.25 26.30 26.25 26.30 3,400 +0.05(+0.19%)
Nov 12, 2018 26.25 26.25 26.25 26.25 300 -0.75(-2.78%)
Nov 08, 2018 27.00 27.00 27.00 0 +0.50(+1.89%)
Nov 06, 2018 26.50 26.50 26.50 0 -0.50(-1.85%)
Nov 05, 2018 27.65 27.65 27.00 27.00 1,320 -0.70(-2.53%)
Nov 02, 2018 27.70 27.70 27.70 27.70 100 +0.05(+0.18%)
Nov 01, 2018 25.00 28.79 24.75 27.65 21,313 +2.89(+11.67%)
Oct 31, 2018 25.70 25.70 24.76 24.76 2,094 -0.24(-0.96%)
Oct 29, 2018 25.00 25.00 25.00 25.00 210 +0.00(+0.00%)
Oct 26, 2018 25.00 25.00 25.00 0 -2.00(-7.41%)
Oct 25, 2018 26.50 27.00 26.50 27.00 210 +0.00(+0.00%)
Oct 24, 2018 27.25 27.25 27.00 27.00 2,447 -0.30(-1.10%)
Oct 23, 2018 28.00 28.00 27.30 27.30 1,950 -0.70(-2.50%)
Oct 22, 2018 28.42 28.42 28.00 28.00 7,787 -0.61(-2.12%)
Oct 18, 2018 28.61 28.61 28.61 0 -0.18(-0.64%)
Oct 15, 2018 28.79 28.79 28.79 0 -0.01(-0.03%)
Oct 12, 2018 28.50 28.80 28.50 28.80 2,100 +0.22(+0.77%)
Oct 11, 2018 28.70 28.75 28.58 28.58 2,770 -0.12(-0.42%)
Oct 10, 2018 28.70 28.70 28.70 28.70 100 -0.09(-0.31%)
Oct 09, 2018 28.79 28.79 28.79 28.79 118 -0.01(-0.03%)
Oct 08, 2018 28.80 28.80 28.80 28.80 320 +0.00(+0.00%)
Oct 05, 2018 28.80 28.80 28.80 28 +0.00(+0.00%)
Oct 04, 2018 28.80 28.80 28.80 28.80 500 -0.40(-1.37%)
Oct 02, 2018 29.20 29.20 29.20 0 +0.20(+0.69%)
Oct 01, 2018 29.00 29.00 29.00 10 +0.00(+0.00%)
Sep 28, 2018 29.00 29.00 29.00 90 +0.00(+0.00%)
Sep 27, 2018 29.10 29.10 29.00 29.00 3,100 -0.10(-0.34%)
Sep 26, 2018 29.10 29.10 29.10 29.10 200 -0.08(-0.27%)
Sep 25, 2018 29.18 29.18 29.18 39 +0.00(+0.00%)
Sep 21, 2018 29.18 29.18 29.18 0 +0.00(+0.00%)
Sep 20, 2018 29.18 29.18 29.18 15 +0.00(+0.00%)
Sep 18, 2018 29.18 29.18 29.18 0 +0.00(+0.00%)
Sep 17, 2018 29.18 29.18 29.18 30 +0.00(+0.00%)
Sep 14, 2018 29.18 29.18 29.18 29.18 200 +0.08(+0.27%)
Sep 13, 2018 29.10 29.10 29.10 334 +0.00(+0.00%)
Sep 12, 2018 29.10 29.10 29.10 29.10 200 +0.10(+0.34%)
Sep 07, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Sep 06, 2018 29.00 29.00 29.00 29.00 100 +0.00(+0.00%)
Sep 05, 2018 29.00 29.00 29.00 29.00 1,000 +0.00(+0.00%)
Sep 04, 2018 29.10 29.10 29.00 29.00 2,000 -0.12(-0.43%)
Aug 28, 2018 29.12 29.12 29.12 0 +0.02(+0.09%)
Aug 27, 2018 29.10 29.10 29.10 29.10 200 +0.00(+0.00%)
Aug 24, 2018 29.10 29.10 29.10 29.10 200 -0.40(-1.36%)
Aug 22, 2018 29.50 29.50 29.50 0 +0.40(+1.37%)
Aug 21, 2018 29.10 29.10 29.10 10 +0.00(+0.00%)
Aug 20, 2018 29.10 29.10 29.10 10 +0.00(+0.00%)
Aug 16, 2018 29.10 29.10 29.10 0 -0.10(-0.34%)
Aug 14, 2018 29.20 29.20 29.20 0 +0.15(+0.52%)
Aug 13, 2018 29.10 29.14 29.05 29.05 967 -0.05(-0.17%)
Aug 10, 2018 29.10 29.10 29.10 10 +0.00(+0.00%)
Aug 09, 2018 29.25 29.25 29.10 29.10 970 +0.00(+0.00%)
Aug 08, 2018 29.10 29.10 29.10 29.10 100 +0.00(+0.00%)
Aug 07, 2018 29.43 29.43 29.10 29.10 700 +0.00(+0.00%)
Aug 06, 2018 29.10 29.43 29.10 29.10 6,900 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 29.08 29.08 29.08 0 -0.74(-2.48%)
Jul 23, 2018 29.82 29.82 29.82 0 +0.47(+1.60%)
Jul 20, 2018 29.35 29.35 29.35 29.35 500 +0.00(+0.00%)
Jul 19, 2018 30.00 30.00 29.35 29.35 600 +0.30(+1.03%)
Jul 18, 2018 29.80 29.80 29.05 29.05 400 +0.20(+0.69%)
Jul 09, 2018 28.85 28.85 28.85 0 -3.15(-9.84%)
Jul 06, 2018 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
Jun 25, 2018 32.00 32.00 32.00 0 +0.50(+1.59%)
Jun 18, 2018 31.50 31.50 31.50 0 +0.00(+0.00%)
Jun 15, 2018 31.50 31.50 31.50 31.50 365 +0.50(+1.61%)
Jun 14, 2018 31.04 31.04 31.00 31.00 300 +0.00(+0.00%)
Jun 08, 2018 31.00 31.00 31.00 0 -2.00(-6.06%)
May 30, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
May 17, 2018 33.00 33.00 33.00 0 +4.50(+15.79%)
May 15, 2018 28.50 28.50 28.50 0 +0.20(+0.71%)
May 14, 2018 28.30 28.30 28.30 28.30 1,180 -0.20(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.