Oak Ridge Financial Services, Inc. (BKOR)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:23PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 18 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 17 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 16 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 15 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 12 Apr 2024 | 17.19 | 17.19 | 16.67 | 16.67 | 16.67 | 2,000 |
| 11 Apr 2024 | 17.10 | 17.19 | 17.01 | 17.19 | 17.19 | 1,600 |
| 10 Apr 2024 | 17.10 | 17.12 | 17.10 | 17.10 | 17.10 | 4,000 |
| 09 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 800 |
| 08 Apr 2024 | 17.30 | 17.55 | 17.10 | 17.55 | 17.55 | 3,900 |
| 05 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
| 04 Apr 2024 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 500 |
| 03 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
| 02 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 700 |
| 01 Apr 2024 | 17.50 | 17.52 | 17.50 | 17.52 | 17.52 | 1,100 |
| 28 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 700 |
| 27 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 700 |
| 25 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 22 Mar 2024 | 18.00 | 18.05 | 18.00 | 18.01 | 18.01 | 5,600 |
| 21 Mar 2024 | 17.96 | 17.99 | 17.96 | 17.99 | 17.99 | 1,000 |
| 20 Mar 2024 | 17.82 | 17.99 | 17.82 | 17.99 | 17.99 | 1,000 |
| 19 Mar 2024 | 17.76 | 17.99 | 17.76 | 17.76 | 17.76 | 600 |
| 18 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1,000 |
| 15 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 400 |
| 14 Mar 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | 4,600 |
| 13 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
| 08 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 07 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
| 06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| 04 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 7,400 |
| 28 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 27 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 26 Feb 2024 | 18.30 | 18.30 | 17.50 | 18.30 | 18.30 | 500 |
| 23 Feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 2,100 |
| 22 Feb 2024 | 18.10 | 18.10 | 17.35 | 17.35 | 17.35 | 3,600 |
| 21 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 700 |
| 20 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 16 Feb 2024 | 18.25 | 18.27 | 18.25 | 18.25 | 18.25 | 3,200 |
| 15 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 |
| 15 Feb 2024 | 0.1 Dividend | |||||
| 14 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
| 13 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
| 12 Feb 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.30 | 2,800 |
| 09 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | 500 |
| 08 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - |
| 07 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 1,100 |
| 06 Feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.20 | 1,200 |
| 05 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| 02 Feb 2024 | 18.00 | 18.25 | 18.00 | 18.25 | 18.15 | 3,300 |
| 01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 7,000 |
| 31 Jan 2024 | 17.75 | 18.02 | 17.75 | 18.00 | 17.90 | 6,700 |
| 30 Jan 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 17.40 | 4,400 |
| 29 Jan 2024 | 16.70 | 16.85 | 16.70 | 16.85 | 16.76 | 300 |
| 26 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | 200 |
| 25 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
| 24 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
| 23 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | 500 |
| 22 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | - |
| 19 Jan 2024 | 16.73 | 16.85 | 16.73 | 16.85 | 16.76 | 4,200 |
| 18 Jan 2024 | 16.65 | 16.73 | 16.61 | 16.73 | 16.64 | 3,500 |
| 17 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| 16 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| 12 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | 3,900 |
| 11 Jan 2024 | 16.51 | 16.90 | 16.51 | 16.90 | 16.81 | 9,000 |
| 10 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 400 |
| 09 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 800 |
| 08 Jan 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.51 | 1,000 |
| 05 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| 04 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 2,600 |
| 03 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
| 02 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 600 |
| 29 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 1,500 |
| 28 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 100 |
| 27 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 200 |
| 26 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 200 |
| 22 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
| 21 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
| 20 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 100 |
| 19 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| 18 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 2,400 |
| 15 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 100 |
| 14 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 200 |
| 13 Dec 2023 | 16.00 | 16.25 | 16.00 | 16.25 | 16.16 | 1,300 |
| 12 Dec 2023 | 15.75 | 15.77 | 15.75 | 15.77 | 15.68 | 1,800 |
| 11 Dec 2023 | 15.75 | 16.00 | 15.75 | 16.00 | 15.91 | 400 |
| 08 Dec 2023 | 15.50 | 15.75 | 15.50 | 15.75 | 15.66 | 300 |
| 07 Dec 2023 | 15.90 | 16.00 | 15.90 | 16.00 | 15.91 | 1,700 |
| 06 Dec 2023 | 15.50 | 16.65 | 15.50 | 15.50 | 15.42 | 2,700 |
| 05 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | 100 |
| 04 Dec 2023 | 15.25 | 15.25 | 15.00 | 15.21 | 15.13 | 700 |
| 01 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | 2,000 |
| 30 Nov 2023 | 14.30 | 14.50 | 14.06 | 14.50 | 14.42 | 9,100 |
| 29 Nov 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - |
| 28 Nov 2023 | 14.60 | 14.60 | 14.50 | 14.50 | 14.42 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.