Orange Cnty Bnc Rg
OBT
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
39.19
+0.09 ( +0.23% )
39.01
200
39.31
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 39.19
08/14/2026 23:20 � 39.19
08/14/2026 22:30 � 39.19
08/14/2026 22:00 � 39.19
08/14/2026 22:00 6581 39.19
08/14/2026 21:59 10 39.09
08/14/2026 21:59 58 39.13
08/14/2026 21:59 1 39.04
08/14/2026 21:59 1 39.03
08/14/2026 21:59 42 39.03
08/14/2026 21:59 58 39.03
08/14/2026 21:59 83 39.03
08/14/2026 21:59 27 39.03
08/14/2026 21:59 146 39.15
08/14/2026 21:59 10 39.165
08/14/2026 21:59 10 39.165
08/14/2026 21:59 18 39.165
08/14/2026 21:59 18 39.165
08/14/2026 21:59 8 39.165
08/14/2026 21:59 7 39.165
08/14/2026 21:59 3 39.165
08/14/2026 21:59 6 39.03
08/14/2026 21:59 63 39.16
08/14/2026 21:59 188 39.16
08/14/2026 21:59 1 39.17
08/14/2026 21:59 25 39.23
08/14/2026 21:59 16 39.24
08/14/2026 21:59 9 39.24
08/14/2026 21:59 21 39.40
08/14/2026 21:59 4 39.05
08/14/2026 21:59 4 39.05
08/14/2026 21:59 46 39.05
08/14/2026 21:58 3 39.405
08/14/2026 21:54 1 39.26
08/14/2026 21:54 99 39.26
08/14/2026 21:54 7 39.26
08/14/2026 21:54 1 39.27
08/14/2026 21:54 140 39.10
08/14/2026 21:54 1 39.11
08/14/2026 21:54 36 39.10
08/14/2026 21:54 3 39.10
08/14/2026 21:54 1 39.10
08/14/2026 21:54 1 39.10
08/14/2026 21:54 100 39.11
08/14/2026 21:54 1 39.11
08/14/2026 21:54 100 39.15
08/14/2026 21:54 3 39.21
08/14/2026 21:51 3 39.08
08/14/2026 21:51 3 39.08
08/14/2026 21:47 25 39.20
08/14/2026 21:47 25 39.15
08/14/2026 21:47 25 39.15
08/14/2026 21:47 25 39.15
08/14/2026 21:47 25 39.15
08/14/2026 21:47 4 39.14
08/14/2026 21:47 46 39.14
08/14/2026 21:47 50 39.14
08/14/2026 21:47 1 39.14
08/14/2026 21:47 100 39.13
08/14/2026 21:45 50 39.05
08/14/2026 21:44 3 39.03
08/14/2026 21:42 14 39.03
08/14/2026 21:42 42 39.07
08/14/2026 21:39 18 39.04
08/14/2026 21:37 26 39.05
08/14/2026 21:37 26 39.06
08/14/2026 21:37 16 39.07
08/14/2026 21:17 3 39.035
08/14/2026 21:17 4 39.12
08/14/2026 21:15 3 39.12
08/14/2026 21:13 5 39.13
08/14/2026 21:13 198 39.13
08/14/2026 21:13 1 39.13
08/14/2026 21:13 100 39.12
08/14/2026 21:10 100 38.955
08/14/2026 21:07 21 39.01
08/14/2026 21:07 65 39.01
08/14/2026 20:19 10 39.10
08/14/2026 20:19 25 39.10
08/14/2026 20:19 25 39.10
08/14/2026 20:17 15 39.10
08/14/2026 20:16 24 39.09
08/14/2026 20:16 25 39.09
08/14/2026 20:13 25 39.10
08/14/2026 20:12 100 39.04
08/14/2026 20:12 30 39.04
08/14/2026 20:00 101 39.10
08/14/2026 19:57 2 39.07
08/14/2026 19:48 100 39.13
08/14/2026 19:46 1 38.985
08/14/2026 19:46 1 38.97
08/14/2026 19:46 1 38.97
08/14/2026 19:46 1 38.97
08/14/2026 19:46 40 38.97
08/14/2026 19:46 32 38.97
08/14/2026 19:46 28 38.97
08/14/2026 19:46 3 38.98
08/14/2026 19:46 100 39.00
08/14/2026 19:46 26 39.01
08/14/2026 19:46 9 39.01
08/14/2026 19:46 30 39.03
08/14/2026 19:46 30 39.04
08/14/2026 19:37 4 39.21
08/14/2026 19:26 28 39.15
08/14/2026 19:08 15 39.25
08/14/2026 19:03 20 39.15
08/14/2026 19:02 8 39.15
08/14/2026 19:02 4 39.26
08/14/2026 19:02 10 39.23
08/14/2026 19:02 1 39.16
08/14/2026 18:35 1 39.01
08/14/2026 18:35 18 39.02
08/14/2026 18:30 2 39.23
08/14/2026 18:29 12 39.23
08/14/2026 17:54 1 39.155
08/14/2026 17:51 1 39.155
08/14/2026 17:28 69 39.33
08/14/2026 17:28 1 39.33
08/14/2026 17:28 30 39.30
08/14/2026 17:28 5 39.24
08/14/2026 17:17 25 39.305
08/14/2026 17:17 20 39.25
08/14/2026 17:14 1 39.29
08/14/2026 17:14 35 39.30
08/14/2026 17:14 100 39.30
08/14/2026 17:14 69 39.31
08/14/2026 17:14 31 39.31
08/14/2026 17:14 69 39.32
08/14/2026 17:14 50 39.32
08/14/2026 17:14 50 39.33
08/14/2026 17:11 52 39.32
08/14/2026 17:10 100 39.37
08/14/2026 16:50 12 39.32
08/14/2026 16:45 100 39.40
08/14/2026 16:44 5 39.32
08/14/2026 16:44 94 39.33
08/14/2026 16:41 10 39.48
08/14/2026 16:41 7 39.42
08/14/2026 16:41 25 39.42
08/14/2026 16:41 13 39.42
08/14/2026 16:40 50 39.43
08/14/2026 16:40 10 39.40
08/14/2026 16:38 17 39.34
08/14/2026 16:38 100 39.34
08/14/2026 16:36 34 39.32
08/14/2026 16:36 66 39.34
08/14/2026 16:36 121 39.34
08/14/2026 16:35 20 39.35
08/14/2026 16:35 40 39.35
08/14/2026 16:35 8 39.46
08/14/2026 16:35 52 39.46
08/14/2026 16:35 8 39.46
08/14/2026 16:35 126 39.46
08/14/2026 16:35 100 39.46
08/14/2026 16:35 67 39.46
08/14/2026 16:35 210 39.46
08/14/2026 16:35 185 39.46
08/14/2026 16:35 100 39.46
08/14/2026 16:35 100 39.46
08/14/2026 16:35 21 39.46
08/14/2026 16:35 76 39.46
08/14/2026 16:35 24 39.46
08/14/2026 16:35 76 39.46
08/14/2026 16:35 100 39.49
08/14/2026 16:35 5 39.58
08/14/2026 16:35 5 39.58
08/14/2026 16:35 5 39.58
08/14/2026 16:35 5 39.58
08/14/2026 16:35 5 39.58
08/14/2026 16:35 5 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:35 25 39.58
08/14/2026 16:21 16 39.40
08/14/2026 16:20 1 39.37
08/14/2026 16:20 100 39.35
08/14/2026 16:20 18 39.45
08/14/2026 16:15 40 39.34
08/14/2026 16:15 20 39.34
08/14/2026 16:15 100 39.34
08/14/2026 16:14 8 39.35
08/14/2026 16:14 3 39.33
08/14/2026 16:14 5 39.33
08/14/2026 16:14 5 39.33
08/14/2026 16:14 5 39.33
08/14/2026 16:14 25 39.33
08/14/2026 16:14 25 39.33
08/14/2026 16:14 25 39.33
08/14/2026 16:14 7 39.33
08/14/2026 16:14 18 39.33
08/14/2026 16:14 25 39.33
08/14/2026 16:14 5 39.33
08/14/2026 16:14 25 39.33
08/14/2026 16:14 5 39.33
08/14/2026 16:14 25 39.33
08/14/2026 16:14 5 39.33
08/14/2026 16:14 25 39.33
08/14/2026 16:14 25 39.33
08/14/2026 15:56 1 39.32
08/14/2026 15:39 26 39.20
08/14/2026 15:39 24 39.20
08/14/2026 15:39 25 39.20
08/14/2026 15:39 25 39.25
08/14/2026 15:39 25 39.25
08/14/2026 15:39 25 39.25
08/14/2026 15:39 25 39.25
08/14/2026 15:39 5 39.20
08/14/2026 15:38 1 39.13
08/14/2026 15:37 5 39.01
08/14/2026 15:37 5 39.01
08/14/2026 15:37 5 39.01
08/14/2026 15:37 5 39.01
08/14/2026 15:37 5 39.01
08/14/2026 15:37 20 39.01
08/14/2026 15:37 25 39.01
08/14/2026 15:37 5 39.01
08/14/2026 15:37 25 39.01
08/14/2026 15:37 25 39.01
08/14/2026 15:37 25 39.01
08/14/2026 15:37 25 39.01
08/14/2026 15:37 25 39.01
08/14/2026 15:37 25 39.01
08/14/2026 15:37 25 39.31
08/14/2026 15:37 25 39.31
08/14/2026 15:37 66 39.99
08/14/2026 15:37 134 39.99
08/14/2026 15:37 53 39.99
08/14/2026 15:37 300 39.97
08/14/2026 15:37 48 39.96
08/14/2026 15:37 6 39.91
08/14/2026 15:37 26 39.91
08/14/2026 15:37 25 39.77
08/14/2026 15:37 100 39.74
08/14/2026 15:37 75 39.77
08/14/2026 15:37 57 39.70
08/14/2026 15:37 43 39.70
08/14/2026 15:37 100 39.65
08/14/2026 15:37 100 39.60
08/14/2026 15:37 20 39.60
08/14/2026 15:37 20 39.60
08/14/2026 15:37 30 39.58
08/14/2026 15:37 100 39.57
08/14/2026 15:37 30 39.47
08/14/2026 15:37 97 39.44
08/14/2026 15:37 18 39.39
08/14/2026 15:37 32 39.39
08/14/2026 15:37 5 38.95
08/14/2026 15:37 25 38.95
08/14/2026 15:37 25 38.95
08/14/2026 15:37 5 38.95
08/14/2026 15:37 25 38.95
08/14/2026 15:37 25 38.95
08/14/2026 15:37 5 38.95
08/14/2026 15:37 5 38.95
08/14/2026 15:37 5 38.95
08/14/2026 15:37 25 38.95
08/14/2026 15:37 25 38.95
08/14/2026 15:37 25 38.95
08/14/2026 15:37 25 38.97
08/14/2026 15:37 25 38.97
08/14/2026 15:37 25 38.97
08/14/2026 15:37 25 38.97
08/14/2026 15:37 25 38.97
08/14/2026 15:37 25 38.97
08/14/2026 15:37 5 39.05
08/14/2026 15:37 25 39.05
08/14/2026 15:37 25 39.05
08/14/2026 15:37 25 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 5 39.05
08/14/2026 15:37 25 39.05
08/14/2026 15:37 25 39.05
08/14/2026 15:37 5 39.13
08/14/2026 15:37 5 39.13
08/14/2026 15:37 5 39.13
08/14/2026 15:37 5 39.13
08/14/2026 15:37 5 39.13
08/14/2026 15:37 5 39.13
08/14/2026 15:37 5 39.13
08/14/2026 15:37 25 39.13
08/14/2026 15:37 25 39.13
08/14/2026 15:37 5 39.13
08/14/2026 15:37 25 39.13
08/14/2026 15:37 25 39.13
08/14/2026 15:37 25 39.06
08/14/2026 15:37 25 39.06
08/14/2026 15:37 25 39.06
08/14/2026 15:37 25 39.06
08/14/2026 15:37 25 39.06
08/14/2026 15:37 25 39.06
08/14/2026 15:37 25 38.94
08/14/2026 15:37 25 38.94
08/14/2026 15:37 25 38.94
08/14/2026 15:37 25 38.94
08/14/2026 15:37 25 38.83
08/14/2026 15:37 25 38.83
08/14/2026 15:37 25 38.83
08/14/2026 15:37 22 38.83
08/14/2026 15:37 3 38.91
08/14/2026 15:37 25 38.91
08/14/2026 15:37 22 38.91
08/14/2026 15:37 3 38.92
08/14/2026 15:36 25 38.98
08/14/2026 15:36 25 38.98
08/14/2026 15:36 25 38.98
08/14/2026 15:36 25 38.98
08/14/2026 15:36 25 39.10
08/14/2026 15:36 25 39.10
08/14/2026 15:36 25 39.10
08/14/2026 15:36 25 39.10
08/14/2026 15:36 25 39.04
08/14/2026 15:36 25 39.04
08/14/2026 15:36 25 39.04
08/14/2026 15:36 25 39.04
08/14/2026 15:36 3 39.44
08/14/2026 15:36 10 39.43
08/14/2026 15:36 100 39.36
08/14/2026 15:36 3 39.19
08/14/2026 15:36 210 39.15
08/14/2026 15:36 3 39.12
08/14/2026 15:36 3 39.09
08/14/2026 15:36 200 39.07
08/14/2026 15:36 3 39.07
08/14/2026 15:36 5 38.89
08/14/2026 15:36 5 38.89
08/14/2026 15:36 25 38.89
08/14/2026 15:36 25 38.89
08/14/2026 15:36 5 38.89
08/14/2026 15:36 25 38.91
08/14/2026 15:36 25 38.91
08/14/2026 15:36 25 38.91
08/14/2026 15:36 25 38.91
08/14/2026 15:36 25 38.91
08/14/2026 15:36 25 38.91
08/14/2026 15:36 25 38.91
08/14/2026 15:36 25 38.91
08/14/2026 15:36 16 38.85
08/14/2026 15:36 25 38.85
08/14/2026 15:36 25 38.85
08/14/2026 15:35 25 39.15
08/14/2026 15:35 25 39.15
08/14/2026 15:35 25 39.15
08/14/2026 15:35 25 39.15
08/14/2026 15:35 25 39.15
08/14/2026 15:35 25 39.15
08/14/2026 15:35 100 39.02
08/14/2026 15:35 3 39.02
08/14/2026 15:35 3 39.04
08/14/2026 15:35 25 39.19
08/14/2026 15:35 25 39.22
08/14/2026 15:35 25 39.22
08/14/2026 15:35 25 39.22
08/14/2026 15:35 25 39.22
08/14/2026 15:34 25 39.22
08/14/2026 15:34 25 39.22
08/14/2026 15:34 25 39.22
08/14/2026 15:34 9 39.13
08/14/2026 15:34 25 39.13
08/14/2026 15:34 25 39.13
08/14/2026 15:34 25 39.13
08/14/2026 15:34 25 39.13
08/14/2026 15:34 25 39.22
08/14/2026 15:34 25 39.29
08/14/2026 15:34 25 39.29
08/14/2026 15:34 25 39.29
08/14/2026 15:34 24 39.29
08/14/2026 15:34 1 39.05
08/14/2026 15:31 4 38.85
08/14/2026 15:31 1 38.90
08/14/2026 15:31 5 38.90
08/14/2026 15:31 24 38.90
08/14/2026 15:31 25 38.90
08/14/2026 15:31 25 38.90
08/14/2026 15:30 25 38.95
08/14/2026 15:30 25 38.95
08/14/2026 15:30 25 38.95
08/14/2026 15:30 25 38.95
08/14/2026 15:30 61 39.00