Quantcast
OFED

Oconee Federal Financial Corp. Common Stock Historical Stock Prices

$23.48
*  
0.28
1.21%
Get OFED Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading OFED now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.80 23.60 23.48 23.48 3,413
07/16/2019 23.6 23.6 23.48 23.48 3,413
07/15/2019 23.21 23.21 23.2 23.2 458
07/12/2019 24.4 24.4 23.44 23.44 656
07/11/2019 23.08 23.765 23.08 23.7 6,612
07/10/2019 23.5 23.5 23.5 23.5 167
07/09/2019 23.26 23.61 23.1 23.46 1,213
07/08/2019 23.06 23.06 23.06 23.06 247
07/05/2019 23 23.51 23 23.46 3,152
07/03/2019 23 23 23 23 00
07/02/2019 23.17 23.17 22.98 23 6,452
07/01/2019 23.11 23.18 23 23 8,709
06/28/2019 22.91 23.02 22.56 22.95 145,307
06/27/2019 22.78 23.065 22.55 22.55 5,238
06/26/2019 22.9 23.07 22.62 23.07 9,212
06/25/2019 22.92 23.1 22.9 22.9 3,462
06/24/2019 23.2 23.2 22.9 23.1 8,119
06/21/2019 22.86 23.06 22.86 23.06 5,774
06/20/2019 22.86 22.98 22.86 22.98 1,656
06/19/2019 22.85 23.05 22.85 23.05 2,657
06/18/2019 22.99 22.99 22.85 22.85 3,432
06/17/2019 23 23.07 22.81 23.07 5,095
06/14/2019 22.91 23.05 22.91 22.92 3,279
06/13/2019 22.85 23.09 22.85 23.09 4,400
06/12/2019 22.91 22.91 22.86 22.87 5,057
06/11/2019 22.92 23.09 22.9 23.08 3,886
06/10/2019 23.195 23.195 22.65 23.01 18,316
06/07/2019 23.05 23.32 23.05 23.26 1,524
06/06/2019 23.1 23.1 23.05 23.05 2,814
06/05/2019 23.07 23.07 23.06 23.06 1,428
06/04/2019 23.06 23.4 23.05 23.4 1,506
06/03/2019 23.05 23.34 23.05 23.34 1,773
05/31/2019 23.1 23.24 23.01 23.24 3,141
05/30/2019 23.05 23.24 23.05 23.24 2,049
05/29/2019 23.2 23.2 23.05 23.05 3,749
05/28/2019 23.25 23.25 23.05 23.05 1,467
05/24/2019 23.26 23.5 23.26 23.5 1,410
05/23/2019 23.2 23.21 23.07 23.21 1,734
05/22/2019 23.6 23.84 23.32 23.32 2,606
05/21/2019 23.55 23.715 23.345 23.61 3,844
05/20/2019 23.61 23.65 23.5 23.5 1,711
05/17/2019 24.48 24.48 23.6 23.6 3,358
05/16/2019 23.56 24.58 23.56 24.139 3,167
05/15/2019 23.55 24.22 23.55 24.22 1,782
05/14/2019 24.93 24.93 23.51 24.51 2,591
05/13/2019 24.7 25.2 24.26 24.26 2,705
05/10/2019 24.8243 24.8243 24.75 24.75 1,312
05/09/2019 24.96 24.96 24.96 24.96 605
05/08/2019 25.01 25.01 25.01 25.01 543
05/07/2019 25.28 25.28 25.1 25.1 550
05/06/2019 25.81 26.19 25.57 25.57 2,005
05/03/2019 25.85 25.85 25.21 25.82 1,073
05/02/2019 26.19 26.19 25.02 25.26 3,756
05/01/2019 26.12 26.12 26.12 26.12 469
04/30/2019 26.5 26.5 26.22 26.22 2,049
04/29/2019 26.48 26.48 26.48 26.48 429
04/26/2019 26.53 27.09 26.371 27.09 2,939
04/25/2019 27.06 27.06 26.18 26.18 439
04/24/2019 26.3 26.3 26.3 26.3 260
04/23/2019 27.08 27.08 27.08 27.08 559
04/22/2019 26.37 26.7989 26.25 26.4 1,783
04/18/2019 26.02 27.03 26.02 26.44 843
04/17/2019 26.07 26.07 26.07 26.07 444
04/16/2019 26.12 26.14 26.12 26.14 620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio