Oconee Fed Fin Corp (NQ: OFED )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2023 | 19.77 | 20.64 | 19.34 | 19.34 | 4,740 | -0.96(-4.72%) |
| May 05, 2023 | 19.56 | 21.03 | 19.56 | 20.29 | 2,717 | -1.14(-5.30%) |
| May 04, 2023 | 21.73 | 23.70 | 21.37 | 21.43 | 10,726 | +0.68(+3.28%) |
| May 03, 2023 | 19.75 | 21.53 | 19.75 | 20.75 | 3,419 | +0.55(+2.74%) |
| May 02, 2023 | 19.54 | 20.20 | 19.50 | 20.20 | 953 | -0.06(-0.29%) |
| May 01, 2023 | 20.44 | 23.44 | 20.16 | 20.25 | 8,135 | +0.01(+0.05%) |
| Apr 28, 2023 | 20.20 | 20.43 | 19.70 | 20.24 | 1,545 | +0.62(+3.17%) |
| Apr 27, 2023 | 19.46 | 20.20 | 19.46 | 19.62 | 1,916 | +0.19(+0.97%) |
| Apr 26, 2023 | 18.76 | 19.45 | 18.76 | 19.43 | 2,553 | +0.72(+3.85%) |
| Apr 24, 2023 | 18.71 | 0 | +0.44(+2.43%) | |||
| Apr 20, 2023 | 18.27 | 70 | +0.30(+1.65%) | |||
| Apr 18, 2023 | 17.97 | 9 | -0.99(-5.21%) | |||
| Apr 17, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 249 | +0.16(+0.87%) |
| Apr 13, 2023 | 18.80 | 3 | +0.03(+0.18%) | |||
| Apr 12, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 203 | +0.00(+0.00%) |
| Apr 11, 2023 | 18.49 | 18.76 | 18.49 | 18.76 | 804 | -0.35(-1.81%) |
| Apr 10, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 338 | -0.05(-0.26%) |
| Apr 06, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 465 | -0.32(-1.65%) |
| Apr 05, 2023 | 19.64 | 23.40 | 19.45 | 19.48 | 9,578 | -0.26(-1.33%) |
| Apr 04, 2023 | 18.96 | 21.13 | 18.40 | 19.74 | 3,464 | +1.47(+8.05%) |
| Mar 31, 2023 | 18.27 | 216 | -0.20(-1.07%) | |||
| Mar 28, 2023 | 18.47 | 146 | +0.40(+2.24%) | |||
| Mar 27, 2023 | 18.57 | 18.68 | 17.00 | 18.06 | 2,144 | -0.73(-3.89%) |
| Mar 24, 2023 | 18.82 | 18.82 | 18.79 | 18.79 | 878 | -1.95(-9.38%) |
| Mar 23, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 1,395 | +0.96(+4.84%) |
| Mar 22, 2023 | 19.74 | 19.78 | 19.74 | 19.78 | 1,177 | +1.62(+8.92%) |
| Mar 21, 2023 | 18.65 | 18.87 | 17.18 | 18.16 | 5,932 | -0.22(-1.18%) |
| Mar 20, 2023 | 18.75 | 18.76 | 18.38 | 18.38 | 3,419 | -0.03(-0.16%) |
| Mar 17, 2023 | 19.30 | 19.44 | 18.41 | 18.41 | 2,899 | -0.75(-3.92%) |
| Mar 16, 2023 | 20.69 | 20.69 | 19.16 | 19.16 | 3,824 | -0.81(-4.06%) |
| Mar 15, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 1,301 | -1.15(-5.43%) |
| Mar 14, 2023 | 19.60 | 22.02 | 19.60 | 21.11 | 5,566 | -0.69(-3.17%) |
| Mar 06, 2023 | 21.80 | 473 | -1.42(-6.12%) |
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.
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.