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 29, 2021 31.50 31.50 31.50 0 +0.00(+0.00%)
Apr 27, 2021 31.50 31.50 31.50 0 -0.25(-0.79%)
Apr 23, 2021 31.75 31.75 31.75 0 +0.25(+0.79%)
Apr 22, 2021 31.50 31.50 31.50 6 +0.00(+0.00%)
Apr 21, 2021 31.50 31.50 31.50 31.50 500 +0.20(+0.64%)
Apr 20, 2021 31.61 31.61 31.00 31.30 6,395 -0.55(-1.73%)
Apr 19, 2021 32.05 32.05 31.85 31.85 348 +0.00(+0.00%)
Apr 16, 2021 31.85 31.85 31.85 6 +0.00(+0.00%)
Apr 14, 2021 31.85 31.85 31.85 0 -0.15(-0.47%)
Apr 09, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 08, 2021 32.00 32.00 32.00 32.00 105 +0.00(+0.00%)
Apr 06, 2021 32.00 32.00 32.00 0 +0.40(+1.27%)
Apr 05, 2021 31.75 31.75 31.60 31.60 3,600 +0.60(+1.94%)
Apr 01, 2021 31.00 31.00 31.00 31.00 100 +0.25(+0.81%)
Mar 31, 2021 30.51 30.75 30.51 30.75 1,300 -0.20(-0.65%)
Mar 30, 2021 30.95 30.95 30.95 30.95 1,586 +0.11(+0.34%)
Mar 29, 2021 30.84 30.84 30.84 30.84 100 +0.09(+0.31%)
Mar 26, 2021 30.75 30.75 30.75 30.75 200 +0.25(+0.82%)
Mar 25, 2021 30.50 30.50 30.50 10 +0.00(+0.00%)
Mar 24, 2021 30.50 30.50 30.50 30.50 2,000 +0.00(+0.00%)
Mar 22, 2021 30.50 30.50 30.50 0 +0.00(+0.00%)
Mar 19, 2021 30.50 30.50 30.50 30.50 1,200 +0.00(+0.00%)
Mar 18, 2021 30.50 30.50 30.44 30.50 2,201 +0.00(+0.00%)
Mar 17, 2021 30.50 30.50 30.50 30.50 135 +0.00(+0.00%)
Mar 16, 2021 30.25 30.50 30.25 30.50 200 +0.50(+1.67%)
Mar 15, 2021 30.00 30.00 30.00 73 +0.00(+0.00%)
Mar 12, 2021 29.75 30.00 29.75 30.00 10,700 +0.50(+1.69%)
Mar 11, 2021 29.25 29.50 29.00 29.50 2,234 +0.25(+0.85%)
Mar 10, 2021 29.25 29.25 29.25 29.25 400 +0.25(+0.86%)
Mar 09, 2021 29.00 29.00 29.00 29.00 1,170 +0.00(+0.00%)
Mar 08, 2021 29.00 29.00 29.00 29.00 400 +0.00(+0.00%)
Mar 05, 2021 28.80 29.00 28.60 29.00 2,400 +0.20(+0.69%)
Mar 04, 2021 28.90 28.90 28.80 28.80 1,110 -0.45(-1.54%)
Mar 03, 2021 29.25 29.25 29.25 1 +0.00(+0.00%)
Mar 02, 2021 29.50 29.50 29.25 29.25 436 -0.23(-0.79%)
Mar 01, 2021 29.00 29.50 29.00 29.48 4,100 +0.48(+1.66%)
Feb 26, 2021 29.00 29.00 29.00 5 +0.00(+0.00%)
Feb 25, 2021 29.00 29.00 29.00 29.00 200 -0.25(-0.85%)
Feb 24, 2021 29.25 29.25 29.25 29.25 325 +0.00(+0.00%)
Feb 22, 2021 29.25 29.25 29.25 0 +0.50(+1.74%)
Feb 19, 2021 28.75 28.75 28.75 2 +0.00(+0.00%)
Feb 18, 2021 28.75 28.75 28.75 90 +0.00(+0.00%)
Feb 17, 2021 28.75 28.75 28.75 28.75 604 +0.25(+0.88%)
Feb 16, 2021 28.44 28.50 28.44 28.50 573 +0.25(+0.88%)
Feb 12, 2021 28.00 28.25 28.00 28.25 74,300 +0.25(+0.89%)
Feb 10, 2021 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 09, 2021 28.00 28.00 28.00 10 +0.00(+0.00%)
Feb 08, 2021 28.30 28.30 28.00 28.00 605 +0.00(+0.00%)
Feb 05, 2021 28.00 28.00 28.00 25 +0.00(+0.00%)
Feb 04, 2021 28.00 28.00 28.00 28.00 1,950 +0.20(+0.72%)
Feb 03, 2021 28.00 28.00 27.80 27.80 1,150 -0.20(-0.71%)
Feb 02, 2021 28.00 28.00 28.00 28.00 1,000 +0.01(+0.04%)
Feb 01, 2021 27.80 27.99 27.80 27.99 941 -0.01(-0.04%)
Jan 28, 2021 28.00 28.00 28.00 0 +0.00(+0.00%)
Jan 27, 2021 28.00 28.00 28.00 2 +0.00(+0.00%)
Jan 21, 2021 28.00 28.00 28.00 0 +0.00(+0.00%)
Jan 20, 2021 28.20 28.20 28.00 28.00 356 -0.50(-1.75%)
Jan 19, 2021 28.00 28.50 27.50 28.50 1,100 -0.17(-0.59%)
Jan 15, 2021 28.67 28.67 28.67 28.67 100 -0.23(-0.80%)
Jan 14, 2021 28.90 28.90 28.90 140 +0.00(+0.00%)
Jan 13, 2021 28.90 28.90 28.90 28.90 400 +0.40(+1.40%)
Jan 12, 2021 28.50 28.50 28.50 1 +0.00(+0.00%)
Jan 11, 2021 28.70 28.70 28.50 28.50 400 +0.10(+0.35%)
Jan 08, 2021 28.90 28.90 28.40 28.40 1,100 +0.40(+1.43%)
Jan 07, 2021 27.99 28.00 27.99 28.00 440 +0.00(+0.00%)
Jan 06, 2021 28.00 28.00 28.00 28.00 138 +0.75(+2.75%)
Jan 05, 2021 27.25 27.25 27.25 27.25 9,000 +0.00(+0.00%)
Dec 31, 2020 27.25 27.25 27.25 0 +0.25(+0.93%)
Dec 29, 2020 27.00 27.00 27.00 0 -0.00(-0.00%)
Dec 28, 2020 27.25 27.25 27.00 27.00 3,999 -0.25(-0.92%)
Dec 24, 2020 27.25 27.25 27.25 27.25 1,700 -0.12(-0.46%)
Dec 23, 2020 27.25 27.38 27.25 27.38 18,300 +0.62(+2.34%)
Dec 22, 2020 26.75 26.75 26.75 26.75 1,090 +0.00(+0.00%)
Dec 21, 2020 26.75 26.75 26.75 26.75 3,855 +0.25(+0.94%)
Dec 18, 2020 26.50 26.50 26.50 55 +0.00(+0.00%)
Dec 17, 2020 26.48 26.50 26.48 26.50 809 -0.25(-0.93%)
Dec 16, 2020 26.50 27.50 26.50 26.75 1,701 +0.25(+0.94%)
Dec 15, 2020 26.50 26.50 26.50 26.50 1,000 -0.50(-1.85%)
Dec 14, 2020 26.25 27.00 26.25 27.00 3,372 +0.00(+0.00%)
Dec 10, 2020 27.00 27.00 27.00 0 +0.50(+1.89%)
Dec 09, 2020 26.50 26.50 26.50 26.50 500 +0.25(+0.95%)
Dec 08, 2020 26.00 26.25 26.00 26.25 881 +0.25(+0.96%)
Dec 04, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 03, 2020 26.00 26.00 26.00 26.00 402 +0.00(+0.00%)
Dec 01, 2020 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 30, 2020 25.50 26.25 25.50 26.00 1,082 +0.75(+2.97%)
Nov 27, 2020 25.25 25.25 25.25 25.25 300 +0.25(+1.00%)
Nov 25, 2020 25.00 25.00 25.00 25.00 1,000 +0.00(+0.00%)
Nov 24, 2020 24.35 25.00 24.35 25.00 405 +0.01(+0.04%)
Nov 23, 2020 24.50 24.99 24.50 24.99 8,150 -0.26(-1.03%)
Nov 18, 2020 25.25 25.25 25.25 0 -0.05(-0.20%)
Nov 17, 2020 25.30 25.30 25.30 25.30 100 +0.05(+0.20%)
Nov 16, 2020 24.50 25.25 24.50 25.25 800 +1.15(+4.77%)
Nov 13, 2020 24.00 24.10 24.00 24.10 1,000 +1.25(+5.47%)
Nov 12, 2020 23.75 24.00 22.85 22.85 3,115 -0.40(-1.72%)
Nov 11, 2020 23.00 23.25 23.00 23.25 88,785 +0.25(+1.09%)
Nov 10, 2020 23.00 23.00 23.00 23.00 1,400 +0.00(+0.00%)
Nov 09, 2020 23.00 23.00 23.00 23.00 11,500 +0.00(+0.00%)
Nov 05, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Nov 04, 2020 23.00 23.00 23.00 23.00 282 +0.07(+0.33%)
Nov 03, 2020 22.93 22.93 22.93 22.93 132 -0.07(-0.33%)
Nov 02, 2020 23.00 23.00 23.00 23.00 2,153 +0.10(+0.44%)
Oct 30, 2020 22.80 22.90 22.80 22.90 600 +0.85(+3.85%)
Oct 28, 2020 22.05 22.05 22.05 0 -0.35(-1.56%)
Oct 27, 2020 22.79 22.79 22.40 22.40 22,300 -0.30(-1.32%)
Oct 26, 2020 22.70 22.70 22.70 22.70 3,100 -0.30(-1.30%)
Oct 23, 2020 23.00 23.00 23.00 23.00 100 +0.90(+4.07%)
Oct 19, 2020 22.10 22.10 22.10 0 +0.10(+0.45%)
Oct 15, 2020 22.00 22.00 22.00 0 -1.00(-4.35%)
Oct 14, 2020 23.00 23.00 23.00 75 +0.00(+0.00%)
Oct 09, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 07, 2020 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 06, 2020 23.00 23.00 23.00 23.00 1,891 +0.00(+0.00%)
Oct 05, 2020 23.05 23.05 23.00 23.00 16,744 -0.05(-0.22%)
Oct 02, 2020 23.30 23.30 23.05 23.05 5,100 -0.25(-1.07%)
Oct 01, 2020 23.45 23.45 23.30 23.30 704 -0.45(-1.89%)
Sep 30, 2020 23.75 23.75 23.75 23.75 300 +0.15(+0.64%)
Sep 28, 2020 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 25, 2020 23.60 23.60 23.60 23.60 100 +0.00(+0.00%)
Sep 23, 2020 23.60 23.60 23.60 0 +0.05(+0.21%)
Sep 21, 2020 23.55 23.55 23.55 0 +0.00(+0.00%)
Sep 18, 2020 23.55 23.55 23.55 23.55 2,500 -0.05(-0.21%)
Sep 17, 2020 23.60 23.60 23.60 23.60 204 +0.05(+0.21%)
Sep 16, 2020 23.55 23.55 23.55 23.55 100 -0.05(-0.21%)
Sep 15, 2020 23.65 23.65 23.60 23.60 3,440 +0.00(+0.00%)
Sep 14, 2020 23.70 23.70 23.60 23.60 1,619 -0.10(-0.42%)
Sep 11, 2020 23.70 23.70 23.70 23.70 100 +0.10(+0.42%)
Sep 09, 2020 23.60 23.60 23.60 0 -0.20(-0.84%)
Sep 04, 2020 23.80 23.80 23.80 0 +0.00(+0.00%)
Sep 03, 2020 23.80 23.80 23.80 23.80 1,002 +0.00(+0.00%)
Sep 02, 2020 23.80 23.80 23.80 23.80 100 +0.25(+1.06%)
Aug 26, 2020 23.55 23.55 23.55 0 -0.25(-1.05%)
Aug 24, 2020 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 19, 2020 23.80 23.80 23.80 0 +0.19(+0.80%)
Aug 18, 2020 23.61 23.61 23.61 23.61 170 -0.11(-0.46%)
Aug 17, 2020 23.72 23.72 23.72 23.72 100 +0.11(+0.47%)
Aug 14, 2020 23.61 23.61 23.61 23.61 200 -0.19(-0.80%)
Aug 13, 2020 23.80 23.80 23.80 23.80 100 +0.00(+0.00%)
Aug 12, 2020 23.80 23.80 23.80 23.80 100 +0.00(+0.00%)
Aug 07, 2020 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 06, 2020 23.80 23.80 23.80 23.80 100 +0.00(+0.00%)
Aug 05, 2020 23.80 23.80 23.80 23.80 200 +0.25(+1.06%)
Aug 03, 2020 23.55 23.55 23.55 0 +0.00(+0.00%)
Jul 31, 2020 23.70 23.70 23.55 23.55 2,800 -0.24(-1.01%)
Jul 30, 2020 23.80 23.80 23.79 23.79 600 +0.04(+0.17%)
Jul 29, 2020 23.75 23.75 23.75 18 +0.00(+0.00%)
Jul 28, 2020 23.75 23.75 23.75 23.75 500 +0.00(+0.00%)
Jul 27, 2020 23.80 23.80 23.75 23.75 1,100 +0.00(+0.00%)
Jul 24, 2020 23.70 23.75 23.70 23.75 500 +0.18(+0.76%)
Jul 23, 2020 23.55 23.75 23.55 23.57 700 -0.18(-0.76%)
Jul 22, 2020 23.80 23.80 23.65 23.75 2,126 +0.00(+0.00%)
Jul 21, 2020 23.62 23.80 23.60 23.75 1,495 +0.20(+0.85%)
Jul 20, 2020 23.80 23.80 23.55 23.55 2,600 -0.20(-0.84%)
Jul 16, 2020 23.75 23.75 23.75 0 -0.05(-0.21%)
Jul 15, 2020 23.70 23.80 23.70 23.80 1,800 +0.25(+1.06%)
Jul 14, 2020 23.60 23.60 23.50 23.55 1,300 -0.24(-1.01%)
Jul 13, 2020 23.31 23.79 23.31 23.79 5,242 -0.06(-0.25%)
Jul 10, 2020 23.85 23.85 23.85 23.85 2,000 +0.10(+0.42%)
Jul 08, 2020 23.75 23.75 23.75 0 -0.25(-1.04%)
Jul 06, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Jul 02, 2020 24.00 24.00 24.00 24.00 100 -0.10(-0.41%)
Jun 29, 2020 24.10 24.10 24.10 0 +0.35(+1.47%)
Jun 26, 2020 24.05 24.05 23.75 23.75 600 -0.35(-1.45%)
Jun 25, 2020 24.10 24.10 24.10 24.10 761 -0.15(-0.62%)
Jun 24, 2020 24.62 24.62 24.25 24.25 941 -0.37(-1.50%)
Jun 23, 2020 24.86 24.86 24.62 24.62 8,100 -0.13(-0.53%)
Jun 19, 2020 24.75 24.75 24.75 0 -0.11(-0.44%)
Jun 18, 2020 24.66 24.86 24.66 24.86 3,200 +0.11(+0.44%)
Jun 17, 2020 24.86 24.86 24.75 24.75 3,722 -0.05(-0.20%)
Jun 16, 2020 25.00 25.00 24.80 24.80 6,500 +0.05(+0.20%)
Jun 15, 2020 25.00 25.00 24.75 24.75 1,365 -0.12(-0.48%)
Jun 12, 2020 24.90 25.00 24.87 24.87 5,300 -0.13(-0.52%)
Jun 11, 2020 25.20 25.34 25.00 25.00 2,787 -0.05(-0.20%)
May 27, 2020 25.05 25.05 25.05 0 +0.00(+0.00%)
May 26, 2020 25.05 25.05 25.05 25.05 500 +0.03(+0.12%)
May 19, 2020 25.02 25.02 25.02 0 -0.10(-0.40%)
May 14, 2020 25.12 25.12 25.12 0 -0.63(-2.45%)
May 13, 2020 25.75 25.75 25.75 25 +0.00(+0.00%)
May 12, 2020 25.85 25.85 25.75 25.75 500 -0.14(-0.54%)
May 06, 2020 25.89 25.89 25.89 0 -0.01(-0.04%)
May 05, 2020 25.30 26.00 25.30 25.90 2,020 +0.65(+2.57%)
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.