Dark

OFED
OCONEE FEDERAL FINCL CORP
stock OTC

EOD

Jul 1, 2026

17.50USD-0.057%(-0.01)428

Pre-market

0.00USD-100.000%(-17.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	17.5000	17.5000	17.5000	17.5000	-0.057%	428	0.000%
2026-06-22	17.5100	17.5100	17.5100	17.5100	-2.722%	150	-0.057%
2026-06-16	18.0000	18.0000	18.0000	18.0000	-4.000%	200	-2.778%
2026-06-02	18.7500	18.7500	18.7500	18.7500	-1.832%	200	-6.667%
2026-05-27	19.1000	19.1000	19.1000	19.1000	-0.052%	410	-8.377%
2026-05-26	18.7500	19.1100	18.7500	19.1100	+0.315%	5,400	-8.425%
2026-05-21	19.0500	19.0500	19.0500	19.0500	0.000%	103	-8.136%
2026-05-15	19.0500	19.0500	19.0500	19.0500	+3.815%	100	-8.136%
2026-05-13	18.3500	18.3500	18.3500	18.3500	+0.055%	100	-4.632%
2026-05-08	18.3400	18.3400	18.3400	18.3400	+5.402%	100	-4.580%
2026-05-06	16.5000	17.6100	16.5000	17.4000	+7.673%	2,502	+0.575%
2026-05-05	16.0000	16.3000	16.0000	16.1600	+1.000%	600	+8.292%
2026-05-01	15.7500	16.0000	15.7500	16.0000	+1.587%	2,600	+9.375%
2026-04-30	15.7500	15.7500	15.7500	15.7500	0.000%	500	+11.111%
2026-04-29	15.7800	15.7800	15.2600	15.7500	+0.064%	2,000	+11.111%
2026-04-28	15.7300	15.7400	15.7300	15.7400	+1.548%	1,195	+11.182%
2026-04-22	15.4000	15.5000	15.4000	15.5000	+2.649%	300	+12.903%
2026-04-01	15.5000	15.5000	15.1000	15.1000	-3.883%	500	+15.894%
2026-02-26	15.7100	15.7100	15.7100	15.7100	+4.040%	357	+11.394%
2026-02-09	15.1000	15.2575	15.1000	15.1000	-1.307%	1,200	+15.894%
2026-02-06	15.2000	15.3000	15.1000	15.3000	0.000%	1,597	+14.379%
2026-01-27	15.2000	15.3000	15.2000	15.3000	+3.710%	504	+14.379%
2026-01-23	15.3100	15.3100	14.7500	14.7527	-6.569%	5,089	+18.622%
2026-01-22	15.7900	15.7900	15.3027	15.7900	-1.313%	703	+10.830%
2026-01-21	16.6100	16.6100	16.0000	16.0000	-5.325%	500	+9.375%
2026-01-08	16.9000	16.9000	16.9000	16.9000	+2.424%	200	+3.550%
2026-01-02	16.5000	16.5000	16.5000	16.5000	-4.181%	100	+6.061%
2025-12-29	16.9900	17.2200	16.6200	17.2200	+7.962%	898	+1.626%
2025-12-26	15.9500	15.9500	15.9500	15.9500	+5.980%	436	+9.718%
2025-12-24	15.0500	15.0500	15.0500	15.0500	-11.471%	310	+16.279%
2025-12-19	17.0000	17.0000	17.0000	17.0000	0.000%	306	+2.941%
2025-12-18	15.6500	17.0000	15.6500	17.0000	+13.339%	1,000	+2.941%
2025-12-17	14.9900	15.0000	14.9900	14.9993	+1.552%	3,396	+16.672%
2025-12-16	15.0100	15.0100	14.7700	14.7700	-3.036%	2,552	+18.483%
2025-12-11	15.3700	15.3700	15.2325	15.2325	-0.830%	570	+14.886%
2025-12-10	15.3600	15.3600	15.3600	15.3600	+7.244%	702	+13.932%
2025-11-24	14.5500	14.5500	14.3225	14.3225	+0.070%	1,000	+22.185%
2025-11-19	14.5000	14.5000	14.3125	14.3125	-10.547%	1,000	+22.271%
2025-11-05	16.0000	16.0000	16.0000	16.0000	+3.560%	602	+9.375%
2025-10-28	15.4500	15.4500	15.4500	15.4500	-3.427%	100	+13.269%
2025-10-20	16.0000	16.0000	15.9983	15.9983	-0.011%	1,259	+9.387%
2025-10-16	16.0000	16.0000	16.0000	16.0000	0.000%	100	+9.375%
2025-10-15	16.0000	16.0000	16.0000	16.0000	-0.100%	200	+9.375%
2025-10-14	15.4500	16.2100	15.4500	16.0160	+5.368%	700	+9.266%
2025-10-13	15.2000	15.2000	15.2000	15.2000	-0.654%	409	+15.132%
2025-09-26	15.3000	15.3000	15.3000	15.3000	+3.030%	533	+14.379%
2025-09-25	14.8500	14.8500	14.8500	14.8500	+0.108%	202	+17.845%
2025-09-23	14.6500	14.9800	14.6500	14.8340	+5.957%	500	+17.972%
2025-09-17	14.0000	14.0000	14.0000	14.0000	-1.754%	650	+25.000%
2025-09-12	14.2500	14.2500	14.2500	14.2500	+1.786%	450	+22.807%
2025-09-11	13.7600	14.0000	13.7600	14.0000	+5.105%	600	+25.000%
2025-09-09	13.3000	13.3200	13.3000	13.3200	0.000%	907	+31.381%
2025-08-28	12.9000	13.3200	12.9000	13.3200	0.000%	600	+31.381%
2025-08-22	13.3200	13.3200	13.3200	13.3200	0.000%	200	+31.381%
2025-08-18	13.3200	13.3200	13.3200	13.3200	+1.679%	100	+31.381%
2025-08-14	13.1000	13.1000	13.1000	13.1000	-0.008%	251	+33.588%
2025-08-13	13.2300	13.2300	13.1010	13.1010	-0.373%	300	+33.578%
2025-08-12	13.1500	13.1500	13.1500	13.1500	+1.154%	793	+33.080%
2025-08-04	12.9500	13.0000	12.6500	13.0000	+0.077%	1,775	+34.615%
2025-07-31	12.9900	12.9900	12.9900	12.9900	+2.364%	428	+34.719%
2025-07-25	12.2100	12.6900	12.2100	12.6900	+0.158%	706	+37.904%
2025-07-24	12.4820	12.6700	12.4820	12.6700	0.000%	915	+38.122%
2025-07-23	12.6700	12.6700	12.6700	12.6700	+1.125%	100	+38.122%
2025-07-22	12.5290	12.5290	12.5290	12.5290	+3.035%	100	+39.676%
2025-07-18	12.1600	12.1600	12.1600	12.1600	0.000%	600	+43.914%
2025-07-17	12.1600	12.1600	12.1600	12.1600	+0.082%	502	+43.914%
2025-07-14	12.3000	12.3000	12.1500	12.1500	-1.600%	740	+44.033%
2025-07-08	12.4700	12.4700	12.3475	12.3475	-0.343%	1,300	+41.729%
2025-07-03	12.3900	12.3900	12.3900	12.3900	+2.397%	693	+41.243%
2025-06-17	12.1000	12.1000	12.1000	12.1000	0.000%	1,250	+44.628%
2025-06-13	12.1000	12.1000	11.8601	12.1000	0.000%	3,305	+44.628%
2025-06-12	12.1100	12.1100	12.1000	12.1000	-1.626%	200	+44.628%
2025-06-11	12.3000	12.3000	12.3000	12.3000	+1.568%	100	+42.276%
2025-06-10	12.1101	12.1101	12.1101	12.1101	-2.259%	100	+44.507%
2025-06-09	12.3900	12.3900	12.3900	12.3900	+0.978%	1,300	+41.243%
2025-05-22	12.2700	12.2700	12.2700	12.2700	+1.741%	400	+42.624%
2025-05-13	12.0600	12.0600	12.0600	12.0600	-2.031%	200	+45.108%
2025-05-12	12.0700	12.3100	12.0700	12.3100	-5.235%	1,000	+42.161%
2025-05-02	12.8000	13.0000	12.8000	12.9900	+1.484%	11,662	+34.719%
2025-04-22	12.2000	12.8000	12.2000	12.8000	+8.935%	2,000	+36.719%
2025-04-15	11.7501	11.7501	11.7501	11.7501	-3.688%	304	+48.935%
2025-04-07	12.2000	12.2000	12.2000	12.2000	+1.060%	101	+43.443%
2025-04-03	12.3100	12.3100	12.0720	12.0720	-2.958%	1,500	+44.964%
2025-04-02	12.4400	12.4400	12.4400	12.4400	-0.480%	200	+40.675%
2025-03-26	12.5000	12.5000	12.5000	12.5000	0.000%	200	+40.000%
2025-03-13	12.4400	12.5000	12.4400	12.5000	0.000%	200	+40.000%
2025-03-11	12.5000	12.5000	12.5000	12.5000	-1.961%	800	+40.000%
2025-02-19	12.6500	12.7500	12.6500	12.7500	+2.000%	1,003	+37.255%
2025-02-12	12.5000	12.5000	12.5000	12.5000	-0.398%	101	+40.000%
2025-02-06	12.5500	12.5900	12.5000	12.5500	0.000%	1,029	+39.442%
2025-01-30	12.5500	12.5500	12.5500	12.5500	-0.080%	1,079	+39.442%
2025-01-28	12.5600	12.5600	12.5600	12.5600	-1.289%	1,466	+39.331%
2025-01-15	12.7240	12.7240	12.7240	12.7240	+1.467%	250	+37.535%
2025-01-06	12.7100	12.7100	12.5400	12.5400	-1.338%	500	+39.553%
2024-12-31	12.7101	12.7101	12.7101	12.7101	-2.380%	228	+37.686%
2024-12-27	12.8000	13.0300	12.8000	13.0200	+0.231%	2,200	+34.409%
2024-12-23	12.9200	12.9900	12.9200	12.9900	0.000%	8,400	+34.719%
2024-12-17	13.0000	13.0000	12.7100	12.9900	-1.591%	2,819	+34.719%
2024-12-06	13.2000	13.2000	13.2000	13.2000	+1.538%	696	+32.576%
2024-12-05	13.0000	13.0000	12.9500	13.0000	+0.775%	3,200	+34.615%
2024-12-04	12.9000	12.9000	12.9000	12.9000	-1.527%	3,600	+35.659%
2024-12-03	13.7500	13.7500	13.1000	13.1000	-8.070%	1,050	+33.588%
2024-12-02	14.2500	14.2500	14.2500	14.2500	-1.724%	100	+22.807%
2024-11-25	14.4900	14.5000	14.4900	14.5000	+7.407%	312	+20.690%
2024-11-20	13.5000	13.5000	13.5000	13.5000	-6.704%	698	+29.630%
2024-11-19	13.8900	14.4800	13.8900	14.4700	+7.985%	1,400	+20.940%
2024-11-18	13.4000	13.4000	13.4000	13.4000	-0.667%	1,600	+30.597%
2024-11-06	13.4900	13.4900	13.4900	13.4900	0.000%	695	+29.726%
2024-11-04	13.4900	13.4900	13.4900	13.4900	0.000%	105	+29.726%
2024-10-31	13.5000	13.5000	13.4900	13.4900	-6.773%	2,514	+29.726%
2024-10-04	13.0000	14.4700	13.0000	14.4700	+15.760%	2,008	+20.940%
2024-09-27	12.5000	12.5000	12.4670	12.5000	0.000%	1,500	+40.000%
2024-09-25	12.4475	12.5000	12.4475	12.5000	+0.402%	2,600	+40.000%
2024-09-24	12.4500	12.4500	12.4500	12.4500	-0.260%	170	+40.562%
2024-09-19	12.5000	12.5000	12.4825	12.4825	-0.220%	698	+40.196%
2024-09-13	12.7000	12.7000	12.5100	12.5100	-1.496%	375	+39.888%
2024-08-26	13.3000	13.5000	12.7000	12.7000	-0.392%	15,598	+37.795%
2024-08-23	12.8000	12.9890	12.7500	12.7500	-4.637%	20,400	+37.255%
2024-08-06	13.3700	13.3700	13.3700	13.3700	+4.290%	500	+30.890%
2024-08-05	13.0000	13.0000	12.8200	12.8200	-1.385%	410	+36.505%
2024-07-31	13.0000	13.0000	13.0000	13.0000	0.000%	100	+34.615%
2024-07-29	13.0000	13.0000	13.0000	13.0000	+1.961%	200	+34.615%
2024-07-26	12.7500	12.7500	12.7500	12.7500	+0.791%	200	+37.255%
2024-07-25	12.6500	12.6500	12.6500	12.6500	0.000%	1,230	+38.340%
2024-07-12	12.7000	12.7000	12.6500	12.6500	-0.394%	1,001	+38.340%
2024-07-11	12.7000	12.7000	12.7000	12.7000	+0.794%	1,301	+37.795%
2024-07-01	12.6000	12.6000	12.6000	12.6000	0.000%	605	+38.889%
2024-06-28	12.6000	12.6000	12.6000	12.6000	0.000%	325	+38.889%
2024-06-26	12.6000	12.6000	12.6000	12.6000	-1.639%	100	+38.889%
2024-06-20	12.8100	12.8100	12.8100	12.8100	0.000%	100	+36.612%
2024-06-14	12.8100	12.8100	12.8095	12.8100	0.000%	1,400	+36.612%
2024-06-13	12.8100	12.8100	12.8100	12.8100	-0.698%	200	+36.612%
2024-06-11	12.9000	12.9000	12.9000	12.9000	-0.769%	1,000	+35.659%
2024-06-05	13.0000	13.0000	12.9995	13.0000	+0.001%	1,620	+34.615%
2024-05-22	12.9000	12.9999	12.8100	12.9999	+1.403%	533	+34.616%
2024-04-22	13.1100	13.1100	12.8200	12.8200	-2.213%	1,125	+36.505%
2024-04-16	13.1101	13.1101	13.1101	13.1101	-1.502%	107	+33.485%
2024-04-15	13.3100	13.3100	13.3100	13.3100	+1.371%	182	+31.480%
2024-04-09	13.1300	13.1300	13.1300	13.1300	0.000%	396	+33.283%
2024-04-08	13.1300	13.1300	13.1300	13.1300	0.000%	110	+33.283%
2024-04-03	13.1300	13.1300	13.1300	13.1300	-4.509%	3,820	+33.283%
2024-04-01	13.7500	13.7500	13.7500	13.7500	+3.383%	100	+27.273%
2024-03-28	14.1500	14.1500	13.3000	13.3000	+4.232%	417	+31.579%
2024-03-11	12.7600	12.7600	12.7600	12.7600	-5.830%	104	+37.147%
2024-03-07	13.5500	13.5500	13.5500	13.5500	0.000%	100	+29.151%
2024-03-01	13.5500	13.5500	13.5500	13.5500	-3.006%	100	+29.151%
2024-02-12	13.9700	14.0000	13.9688	13.9700	+0.576%	1,643	+25.268%
2024-02-02	13.9000	13.9000	13.8900	13.8900	-0.072%	418	+25.990%
2024-01-31	13.8700	13.9000	13.7500	13.9000	+0.725%	667	+25.899%
2024-01-30	13.8000	13.8000	13.7500	13.8000	-0.976%	300	+26.812%
2024-01-26	13.9700	13.9700	13.9360	13.9360	+0.367%	401	+25.574%
2024-01-25	13.8850	13.8850	13.8850	13.8850	+0.616%	101	+26.035%
2024-01-08	13.8000	13.8000	13.8000	13.8000	+2.222%	228	+26.812%
2024-01-05	13.2500	13.5000	13.2495	13.5000	+1.887%	2,378	+29.630%
2023-12-29	13.2500	13.2500	13.2500	13.2500	+6.340%	139	+32.075%
2023-12-28	12.4500	12.4600	12.4500	12.4600	+0.080%	6,079	+40.449%
2023-12-27	12.4500	12.4500	12.4500	12.4500	0.000%	253	+40.562%
2023-12-26	12.4500	12.4500	12.4500	12.4500	+0.403%	202	+40.562%
2023-12-22	12.4000	12.4000	12.4000	12.4000	0.000%	173	+41.129%
2023-12-21	12.4000	12.4000	12.4000	12.4000	-0.081%	160	+41.129%
2023-12-20	13.9700	13.9700	12.4100	12.4100	0.000%	981	+41.015%
2023-12-19	12.4100	12.4100	12.4100	12.4100	+0.081%	132	+41.015%
2023-12-18	12.4000	12.4000	12.4000	12.4000	-9.818%	149	+41.129%
2023-12-15	12.4000	13.7500	12.4000	13.7500	+5.851%	2,334	+27.273%
2023-12-14	11.5000	12.9900	11.0200	12.9900	+12.858%	13,257	+34.719%
2023-12-13	11.5100	12.5000	11.5100	11.5100	-8.214%	2,398	+52.042%
2023-12-12	10.7005	12.5400	10.6880	12.5400	+14.000%	4,691	+39.553%
2023-12-08	10.7000	11.0000	10.7000	11.0000	-1.869%	300	+59.091%
2023-12-06	10.8000	11.2100	10.8000	11.2095	+1.905%	8,082	+56.118%
2023-12-05	11.0000	11.0000	11.0000	11.0000	+1.852%	189	+59.091%
2023-12-04	10.8000	10.8000	10.8000	10.8000	+2.857%	6,584	+62.037%
2023-12-01	10.6500	10.6500	10.3600	10.5000	-1.013%	6,963	+66.667%
2023-11-29	10.4100	10.6075	10.4100	10.6075	+1.995%	836	+64.978%
2023-11-28	10.4100	10.4325	10.4000	10.4000	-0.574%	1,307	+68.269%
2023-11-27	10.4600	10.4600	10.4600	10.4600	-0.570%	371	+67.304%
2023-11-14	11.0000	11.0000	10.5200	10.5200	0.000%	559	+66.350%
2023-11-13	10.5200	10.5200	10.5200	10.5200	-2.593%	161	+66.350%
2023-11-10	10.5600	10.8000	10.5600	10.8000	-0.917%	859	+62.037%
2023-11-03	10.5201	11.0750	10.5201	10.9000	-0.285%	5,470	+60.550%
2023-11-02	10.9900	10.9900	10.9312	10.9312	-4.863%	5,454	+60.092%
2023-10-31	10.9000	11.4900	10.8000	11.4900	+4.932%	3,764	+52.306%
2023-10-26	11.1800	11.1800	10.9500	10.9500	-3.947%	6,630	+59.817%
2023-10-25	11.2240	11.4000	10.9500	11.4000	-1.724%	401	+53.509%
2023-10-23	11.6000	11.6000	11.6000	11.6000	+0.782%	105	+50.862%
2023-10-18	11.5100	11.5100	11.5100	11.5100	+0.087%	101	+52.042%
2023-10-13	11.5000	11.5000	11.3750	11.5000	0.000%	700	+52.174%
2023-10-12	12.0100	12.0100	10.9100	11.5000	-4.246%	6,438	+52.174%
2023-10-11	12.3500	12.3500	12.0100	12.0100	-5.730%	735	+45.712%
2023-10-10	12.7400	12.7400	12.7400	12.7400	+3.158%	202	+37.363%
2023-10-06	12.3500	12.3500	12.3500	12.3500	-0.962%	119	+41.700%
2023-10-04	12.4700	12.4700	12.4700	12.4700	-0.637%	118	+40.337%
2023-10-03	12.5600	12.5600	12.5500	12.5500	-1.569%	600	+39.442%
2023-09-29	12.5800	12.7500	12.5800	12.7500	-1.163%	200	+37.255%
2023-09-27	12.7500	13.2500	12.7500	12.9000	+0.155%	611	+35.659%
2023-09-26	12.8800	12.8800	12.8800	12.8800	0.000%	100	+35.870%
2023-09-25	12.8800	12.8800	12.8800	12.8800	-0.770%	101	+35.870%
2023-09-21	13.0000	13.0000	12.9800	12.9800	-0.307%	400	+34.823%
2023-09-20	13.0200	13.0200	13.0200	13.0200	-1.810%	138	+34.409%
2023-09-19	13.2600	13.2600	13.2600	13.2600	-5.286%	500	+31.976%
2023-09-18	13.2600	14.0000	13.2600	14.0000	+3.704%	400	+25.000%
2023-09-15	13.2600	14.0000	13.2600	13.5000	+1.810%	2,837	+29.630%
2023-09-13	13.2600	13.2600	13.2600	13.2600	0.000%	100	+31.976%
2023-09-12	13.2600	13.2600	13.2600	13.2600	-3.212%	100	+31.976%
2023-09-11	13.8000	13.8000	13.7000	13.7000	-0.797%	601	+27.737%
2023-09-08	13.8500	13.8500	13.8100	13.8100	-0.361%	455	+26.720%
2023-09-07	13.8600	13.8600	13.8600	13.8600	+0.362%	1,208	+26.263%
2023-09-06	13.8100	13.8100	13.8100	13.8100	+2.296%	107	+26.720%
2023-09-01	13.5000	13.5000	13.5000	13.5000	-1.890%	206	+29.630%
2023-08-31	13.2000	13.7600	13.2000	13.7600	+2.610%	300	+27.180%
2023-08-30	13.0000	13.7700	13.0000	13.4100	+6.008%	5,232	+30.500%
2023-08-28	12.7500	12.7500	12.6500	12.6500	+0.797%	200	+38.340%
2023-08-25	12.5500	12.5500	12.5500	12.5500	+0.400%	1,000	+39.442%
2023-08-22	12.5000	12.5000	12.5000	12.5000	-1.575%	100	+40.000%
2023-08-21	12.7000	12.7000	12.7000	12.7000	+0.794%	469	+37.795%
2023-08-18	12.6000	12.6000	12.6000	12.6000	-3.002%	657	+38.889%
2023-08-17	12.9900	12.9900	12.9900	12.9900	+1.484%	3,101	+34.719%
2023-08-16	12.8000	12.8000	12.8000	12.8000	-0.775%	222	+36.719%
2023-08-15	13.0000	13.0000	12.9000	12.9000	-0.769%	2,000	+35.659%
2023-08-14	13.0600	13.1000	13.0000	13.0000	-1.515%	825	+34.615%
2023-08-11	12.5100	13.2000	12.5100	13.2000	+1.538%	5,172	+32.576%
2023-08-10	12.5100	13.0000	12.5100	13.0000	+1.961%	368	+34.615%
2023-08-08	12.6875	12.7500	12.6875	12.7500	+4.082%	890	+37.255%
2023-08-07	12.2500	12.2500	12.2500	12.2500	0.000%	1,050	+42.857%
2023-08-04	11.6500	12.2500	11.6500	12.2500	+2.510%	10,218	+42.857%
2023-08-03	11.9500	11.9500	11.9500	11.9500	0.000%	164	+46.444%
2023-08-02	13.5000	13.5000	11.5000	11.9500	-11.481%	47,148	+46.444%
2023-08-01	13.8000	13.8000	12.7500	13.5000	-0.148%	14,511	+29.630%
2023-07-31	15.2500	15.2500	13.5200	13.5200	-10.612%	6,420	+29.438%
2023-07-28	15.3000	15.3500	15.0000	15.1250	+2.542%	7,146	+15.702%
2023-07-27	14.5518	15.4900	14.5518	14.7500	0.000%	2,011	+18.644%
2023-07-26	15.0500	15.0700	14.7500	14.7500	-2.318%	1,627	+18.644%
2023-07-25	15.0000	15.1000	14.7500	15.1000	0.000%	1,575	+15.894%
2023-07-24	15.5500	15.5500	15.1000	15.1000	-0.658%	623	+15.894%
2023-07-21	15.1000	15.9000	15.1000	15.2000	+2.633%	3,214	+15.132%
2023-07-20	15.2518	15.4000	14.8100	14.8100	-4.575%	3,229	+18.163%
2023-07-19	15.1000	15.5200	15.0800	15.5200	+2.375%	1,012	+12.758%
2023-07-18	15.1600	15.1600	15.1600	15.1600	+3.481%	748	+15.435%
2023-07-14	14.6500	14.6500	14.6500	14.6500	+0.687%	115	+19.454%
2023-07-13	14.5500	14.5500	14.5500	14.5500	-1.088%	50	+20.275%
2023-07-12	15.0000	15.0100	14.6200	14.7100	-0.943%	1,791	+18.967%
2023-07-11	16.0100	16.0100	14.8100	14.8500	-2.303%	2,110	+17.845%
2023-07-07	15.1300	15.2000	15.1300	15.2000	+0.596%	1,138	+15.132%
2023-07-06	15.0600	15.5600	14.9026	15.1100	-2.516%	9,194	+15.817%
2023-07-05	14.1921	16.0000	14.1921	15.5000	+8.089%	14,069	+12.903%
2023-07-03	14.5000	14.5000	14.3400	14.3400	+1.271%	399	+22.036%
2023-06-30	14.5000	14.5000	14.1600	14.1600	-2.412%	10,442	+23.588%
2023-06-29	14.5000	14.7700	14.5000	14.5100	-4.224%	680	+20.606%
2023-06-28	14.2200	15.1500	13.9500	15.1500	+7.067%	7,294	+15.512%
2023-06-27	13.9900	14.4150	13.3500	14.1500	+3.663%	5,929	+23.675%
2023-06-23	13.6500	13.6500	13.6500	13.6500	-0.438%	991	+28.205%
2023-06-22	14.2700	14.2790	13.7100	13.7100	-3.992%	4,051	+27.644%
2023-06-21	14.9300	15.0000	14.2800	14.2800	-3.514%	3,872	+22.549%
2023-06-20	14.8000	14.8000	14.8000	14.8000	-3.709%	589	+18.243%
2023-06-16	13.7600	15.3700	13.7600	15.3700	+2.467%	10,190	+13.858%
2023-06-15	15.0000	15.0000	15.0000	15.0000	0.000%	2,320	+16.667%
2023-06-14	15.0000	15.1000	15.0000	15.0000	-0.990%	1,091	+16.667%
2023-06-13	16.1000	16.1000	15.0000	15.1500	-5.637%	5,408	+15.512%
2023-06-12	16.1500	16.6000	15.5101	16.0550	+0.911%	8,457	+9.000%
2023-06-09	16.1500	16.5000	15.9100	15.9100	-1.486%	1,867	+9.994%
2023-06-08	16.1100	16.1500	16.1100	16.1500	-2.121%	511	+8.359%
2023-06-07	16.9000	16.9000	16.1300	16.5000	-0.121%	493	+6.061%
2023-06-06	16.6900	17.4601	16.5200	16.5200	-1.078%	510	+5.932%
2023-06-05	16.7000	16.7000	16.7000	16.7000	+1.229%	266	+4.790%
2023-05-31	16.4973	16.4973	16.4973	16.4973	-2.556%	456	+6.078%
2023-05-26	17.4000	17.4000	16.8300	16.9300	-0.994%	6,318	+3.367%
2023-05-25	17.5000	17.5000	16.4500	17.1000	+1.544%	938	+2.339%
2023-05-24	17.0600	17.4000	16.8400	16.8400	-5.393%	3,286	+3.919%
2023-05-23	18.2500	18.8000	17.3700	17.8000	-2.466%	8,594	-1.685%
2023-05-22	18.2500	18.2500	18.2500	18.2500	-0.436%	515	-4.110%
2023-05-19	18.6000	19.7000	18.2800	18.3300	-4.531%	3,542	-4.528%
2023-05-18	19.2600	20.3800	18.7300	19.2000	+2.182%	24,090	-8.854%
2023-05-17	18.7900	18.7900	18.7900	18.7900	+2.120%	323	-6.865%
2023-05-16	18.4000	18.4000	18.4000	18.4000	+1.099%	226	-4.891%
2023-05-15	18.2100	18.6300	18.2000	18.2000	+0.552%	370	-3.846%
2023-05-12	18.5300	19.5000	17.3000	18.1000	-7.841%	2,701	-3.315%
2023-05-11	19.6400	19.6400	19.6400	19.6400	-0.557%	814	-10.896%
2023-05-10	19.7500	19.7500	19.7500	19.7500	-1.299%	217	-11.392%
2023-05-09	20.0500	20.0500	20.0100	20.0100	+2.196%	1,166	-12.544%
2023-05-08	20.0200	20.9000	19.5800	19.5800	-4.720%	4,681	-10.623%
2023-05-05	19.8100	21.3000	19.8100	20.5500	-5.300%	2,684	-14.842%
2023-05-04	22.0000	24.0000	21.6400	21.7000	+3.284%	10,593	-19.355%
2023-05-03	20.0000	21.8000	20.0000	21.0100	+2.738%	3,377	-16.706%
2023-05-02	19.7900	20.4500	19.7500	20.4500	-0.293%	942	-14.425%
2023-05-01	20.7000	23.7400	20.4100	20.5100	+0.049%	8,034	-14.676%
2023-04-28	20.4500	20.6900	19.9500	20.5000	+3.171%	1,526	-14.634%
2023-04-27	19.7100	20.4500	19.7100	19.8700	+0.965%	1,893	-11.928%
2023-04-26	19.0000	19.7000	19.0000	19.6800	+3.852%	2,522	-11.077%
2023-04-24	18.9500	18.9500	18.9500	18.9500	+2.432%	404	-7.652%
2023-04-20	18.0100	18.5000	18.0100	18.5000	+1.648%	483	-5.405%
2023-04-18	18.2000	18.2000	18.2000	18.2000	-5.208%	276	-3.846%
2023-04-17	19.2000	19.2000	19.2000	19.2000	+0.867%	246	-8.854%
2023-04-13	19.0350	19.0350	19.0350	19.0350	+0.184%	165	-8.064%
2023-04-12	19.0000	19.0000	19.0000	19.0000	0.000%	201	-7.895%
2023-04-11	18.7200	19.0000	18.7200	19.0000	-1.809%	794	-7.895%
2023-04-10	19.3500	19.3500	19.3500	19.3500	-0.258%	334	-9.561%
2023-04-06	19.4000	19.4000	19.4000	19.4000	-1.648%	460	-9.794%
2023-04-05	19.8900	23.6950	19.7000	19.7250	-1.326%	9,459	-11.280%
2023-04-04	19.2000	21.4000	18.6300	19.9900	+8.054%	3,421	-12.456%
2023-03-31	19.0000	19.0000	18.5000	18.5000	-1.070%	1,123	-5.405%
2023-03-28	19.2100	21.9600	18.7000	18.7000	+2.242%	1,262	-6.417%
2023-03-27	18.8000	18.9200	17.2100	18.2900	-3.889%	2,118	-4.319%
2023-03-24	19.0600	19.0600	19.0300	19.0300	-9.381%	868	-8.040%
2023-03-23	21.0000	21.0000	21.0000	21.0000	+4.843%	1,378	-16.667%
2023-03-22	19.9900	20.0300	19.9900	20.0300	+8.918%	1,163	-12.631%
2023-03-21	18.8900	19.1100	17.4000	18.3900	-1.182%	5,859	-4.840%
2023-03-20	18.9900	19.0000	18.6100	18.6100	-0.161%	3,377	-5.965%
2023-03-17	19.5400	19.6900	18.6400	18.6400	-3.918%	2,863	-6.116%
2023-03-16	20.9500	20.9500	19.4000	19.4000	-4.055%	3,777	-9.794%
2023-03-15	20.2200	20.2200	20.2200	20.2200	-5.426%	1,285	-13.452%
2023-03-14	19.8500	22.2950	19.8500	21.3800	-3.170%	5,497	-18.148%
2023-03-06	22.0800	22.0800	22.0800	22.0800	-6.122%	244	-20.743%
2023-03-03	23.9000	24.4800	23.5200	23.5200	-2.244%	1,399	-25.595%
2023-02-28	24.0600	24.0600	24.0600	24.0600	+4.518%	249	-27.265%
2023-02-16	23.0200	23.0200	23.0200	23.0200	-7.027%	111	-23.979%
2023-02-15	25.9200	25.9200	24.7600	24.7600	+0.081%	362	-29.321%
2023-02-08	24.9900	24.9900	24.7400	24.7400	+5.681%	422	-29.264%
2023-01-31	24.2900	24.2900	23.4100	23.4100	-2.458%	382	-25.246%
2023-01-17	24.0700	24.0700	24.0000	24.0000	-4.000%	650	-27.083%
2023-01-13	24.7300	25.0000	24.7300	25.0000	0.000%	967	-30.000%
2022-12-28	25.0000	26.0000	24.9700	25.0000	+0.402%	6,251	-30.000%
2022-12-27	24.8500	25.0000	24.8500	24.9000	+7.189%	1,816	-29.719%
2022-12-20	24.5600	24.5600	23.2300	23.2300	-0.471%	993	-24.666%
2022-12-14	23.3400	23.3400	23.3400	23.3400	-6.640%	211	-25.021%
2022-12-09	24.3532	25.0000	24.1079	25.0000	+3.993%	2,464	-30.000%
2022-12-08	24.0400	24.0400	24.0400	24.0400	+3.176%	123	-27.205%
2022-12-07	23.3000	23.3000	23.3000	23.3000	+2.779%	1,490	-24.893%
2022-12-01	22.5300	22.6700	22.5300	22.6700	-0.570%	617	-22.805%
2022-11-30	23.4500	23.4500	22.8000	22.8000	-3.797%	1,240	-23.246%
2022-11-23	24.1900	24.1900	23.7000	23.7000	-4.628%	1,400	-26.160%
2022-11-11	24.6600	24.8800	24.5700	24.8500	+2.053%	1,026	-29.577%
2022-11-10	24.3500	24.3500	24.3500	24.3500	+6.565%	292	-28.131%
2022-11-09	24.2500	24.2500	22.8500	22.8500	-11.946%	641	-23.414%
2022-11-01	25.9500	25.9500	25.9500	25.9500	+3.800%	138	-32.563%
2022-10-31	26.0000	26.0000	25.0000	25.0000	-3.846%	315	-30.000%
2022-10-25	26.0000	26.0000	26.0000	26.0000	0.000%	301	-32.692%
2022-10-24	25.2600	26.0000	25.2600	26.0000	+0.971%	711	-32.692%
2022-10-21	26.0000	26.8500	25.5200	25.7500	+1.779%	5,196	-32.039%
2022-10-20	24.7000	25.3000	24.7000	25.3000	+3.561%	745	-30.830%
2022-10-19	24.5000	24.5900	24.4300	24.4300	-0.448%	539	-28.367%
2022-10-18	24.6900	25.5400	24.5400	24.5400	+1.615%	1,053	-28.688%
2022-10-11	24.1500	24.1500	24.1500	24.1500	+0.416%	160	-27.536%
2022-10-07	22.6300	24.0500	22.0212	24.0500	-1.354%	1,203	-27.235%
2022-10-05	24.3000	24.3800	24.3000	24.3800	+1.078%	386	-28.220%
2022-10-04	24.1200	24.1200	24.1200	24.1200	0.000%	306	-27.446%
2022-09-30	23.6500	24.5400	23.6500	24.1200	-1.148%	718	-27.446%
2022-09-27	24.4000	24.4000	24.4000	24.4000	-5.243%	444	-28.279%
2022-09-21	26.0000	26.0000	23.4000	25.7500	-2.462%	873	-32.039%
2022-09-20	26.3700	26.4000	26.3700	26.4000	-0.377%	276	-33.712%
2022-09-19	25.7000	26.5000	25.0800	26.5000	+7.071%	2,187	-33.962%
2022-09-16	24.9300	27.0000	24.7500	24.7500	+3.470%	6,666	-29.293%
2022-09-14	24.4400	24.4400	23.9200	23.9200	+0.589%	839	-26.839%
2022-09-12	25.0000	25.0000	23.7800	23.7800	-2.140%	314	-26.409%
2022-09-08	24.3000	24.3000	24.3000	24.3000	-1.059%	200	-27.984%
2022-08-31	25.1500	25.6100	24.5600	24.5600	-5.538%	1,424	-28.746%
2022-08-30	25.3000	26.0000	25.1500	26.0000	0.000%	1,088	-32.692%
2022-08-29	26.0000	26.0000	26.0000	26.0000	0.000%	441	-32.692%
2022-08-26	26.0000	26.0000	26.0000	26.0000	-0.345%	605	-32.692%
2022-08-25	26.8900	26.8900	26.0900	26.0900	+4.110%	1,539	-32.924%
2022-08-24	24.9000	25.1000	24.9000	25.0600	+0.967%	965	-30.168%
2022-08-23	24.0000	26.8500	24.0000	24.8200	+7.913%	11,855	-29.492%
2022-08-22	21.9100	23.0000	21.8800	23.0000	+5.505%	2,187	-23.913%
2022-08-19	22.6000	22.6000	21.6000	21.8000	-3.326%	1,477	-19.725%
2022-08-18	22.5500	22.5500	22.5500	22.5500	-2.381%	156	-22.395%
2022-08-15	22.3000	24.3000	22.3000	23.1000	-0.986%	1,800	-24.242%
2022-08-12	24.2100	24.2100	23.3300	23.3300	-3.595%	1,168	-24.989%
2022-08-11	22.6000	25.7000	22.6000	24.2000	+10.050%	5,861	-27.686%
2022-08-10	21.0300	21.9900	21.0300	21.9900	-0.946%	220	-20.418%
2022-08-09	21.7100	23.0100	21.7099	22.2000	+2.163%	1,516	-21.171%
2022-08-05	23.1600	23.1600	21.6800	21.7300	-4.062%	960	-19.466%
2022-08-04	20.6500	26.4500	20.2400	22.6500	+11.907%	14,631	-22.737%

.dark-mode .zm6h9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zm6h9V{ color: #333333; background-color: white; border: 2px solid #333333; }OFEDOCONEE FEDERAL FINCL CORPstock OTC

OFED
OCONEE FEDERAL FINCL CORP
stock OTC