OSBK
OCONEE FINL CORP
stockOTC
EODSep 29, 2026
55.00USD-2.655%(-1.50)2,500
OSBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 55.00 | 55.00 | 55.00 | 55.00 | -2.655% | 2,500 | 0.000% |
| 2026-09-24 | 56.50 | 56.50 | 56.50 | 56.50 | +2.952% | 150 | -2.655% |
| 2026-09-22 | 54.86 | 54.88 | 54.86 | 54.88 | +0.036% | 200 | +0.219% |
| 2026-09-18 | 54.08 | 54.86 | 54.08 | 54.86 | +3.412% | 390 | +0.255% |
| 2026-09-15 | 53.05 | 53.05 | 53.05 | 53.05 | +0.094% | 2,500 | +3.676% |
| 2026-09-01 | 52.40 | 53.00 | 52.40 | 53.00 | -0.390% | 1,700 | +3.774% |
| 2026-08-17 | 53.21 | 53.21 | 53.21 | 53.21 | +0.392% | 100 | +3.369% |
| 2026-08-06 | 53.00 | 53.00 | 53.00 | 53.00 | +1.435% | 100 | +3.774% |
| 2026-07-22 | 52.25 | 52.25 | 52.25 | 52.25 | +0.481% | 100 | +5.263% |
| 2026-07-08 | 52.00 | 52.00 | 52.00 | 52.00 | -0.319% | 100 | +5.769% |
| 2026-06-23 | 52.00 | 52.17 | 52.00 | 52.17 | +0.320% | 200 | +5.431% |
| 2026-06-18 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 1,950 | +5.769% |
| 2026-05-21 | 52.00 | 52.00 | 52.00 | 52.00 | -0.601% | 100 | +5.769% |
| 2026-05-20 | 52.31 | 52.31 | 52.31 | 52.31 | +1.091% | 100 | +5.133% |
| 2026-05-15 | 51.75 | 51.75 | 51.75 | 51.75 | +5.612% | 100 | +6.280% |
| 2026-05-13 | 49.25 | 50.98 | 49.00 | 49.00 | 0.000% | 11,546 | +12.245% |
| 2026-05-12 | 49.00 | 49.00 | 49.00 | 49.00 | +0.175% | 2,986 | +12.245% |
| 2026-05-11 | 48.91 | 48.91 | 48.91 | 48.91 | +0.854% | 158 | +12.442% |
| 2026-05-07 | 49.00 | 49.00 | 48.50 | 48.50 | -2.903% | 1,118 | +13.402% |
| 2026-05-06 | 49.95 | 49.95 | 49.95 | 49.95 | +1.918% | 100 | +10.110% |
| 2026-04-27 | 49.01 | 49.01 | 49.01 | 49.01 | -0.487% | 212 | +12.222% |
| 2026-04-24 | 49.27 | 49.27 | 49.25 | 49.25 | +0.510% | 673 | +11.675% |
| 2026-04-20 | 49.00 | 49.00 | 49.00 | 49.00 | -2.000% | 100 | +12.245% |
| 2026-04-17 | 48.99 | 50.00 | 48.99 | 50.00 | +2.082% | 300 | +10.000% |
| 2026-04-10 | 48.98 | 48.98 | 48.98 | 48.98 | +2.042% | 102 | +12.291% |
| 2026-04-09 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 2,600 | +14.583% |
| 2026-04-08 | 48.00 | 48.00 | 48.00 | 48.00 | +1.053% | 100 | +14.583% |
| 2026-03-26 | 48.00 | 48.00 | 46.25 | 47.50 | -1.042% | 3,010 | +15.789% |
| 2026-03-24 | 48.25 | 48.25 | 48.00 | 48.00 | -2.736% | 400 | +14.583% |
| 2026-03-20 | 49.35 | 49.35 | 49.35 | 49.35 | +0.051% | 100 | +11.449% |
| 2026-03-09 | 49.31 | 49.33 | 49.31 | 49.33 | -0.051% | 300 | +11.505% |
| 2026-03-05 | 49.35 | 49.35 | 49.35 | 49.35 | +0.101% | 500 | +11.449% |
| 2026-02-26 | 49.30 | 49.30 | 49.30 | 49.30 | +0.612% | 1,000 | +11.562% |
| 2026-02-06 | 49.00 | 49.00 | 49.00 | 49.00 | +4.366% | 100 | +12.245% |
| 2026-01-16 | 46.95 | 46.95 | 46.95 | 46.95 | +1.294% | 100 | +17.146% |
| 2026-01-06 | 46.35 | 46.35 | 46.35 | 46.35 | 0.000% | 182 | +18.662% |
| 2026-01-05 | 46.35 | 46.35 | 46.35 | 46.35 | +0.108% | 900 | +18.662% |
| 2025-12-23 | 46.30 | 46.30 | 46.30 | 46.30 | +0.608% | 370 | +18.790% |
| 2025-12-01 | 45.60 | 46.02 | 45.60 | 46.02 | +1.949% | 200 | +19.513% |
| 2025-11-13 | 45.00 | 46.00 | 45.00 | 45.14 | -1.976% | 1,895 | +21.843% |
| 2025-11-10 | 44.85 | 46.05 | 44.85 | 46.05 | +3.251% | 258 | +19.435% |
| 2025-11-04 | 44.60 | 44.60 | 44.60 | 44.60 | +0.225% | 110 | +23.318% |
| 2025-10-27 | 44.50 | 44.50 | 44.50 | 44.50 | +0.451% | 296 | +23.596% |
| 2025-10-21 | 44.25 | 44.30 | 44.25 | 44.30 | +0.017% | 600 | +24.153% |
| 2025-10-16 | 44.25 | 44.29 | 44.25 | 44.29 | +0.096% | 4,790 | +24.175% |
| 2025-10-15 | 44.25 | 44.25 | 44.25 | 44.25 | +0.454% | 3,800 | +24.294% |
| 2025-10-10 | 44.05 | 44.05 | 44.05 | 44.05 | +0.312% | 560 | +24.858% |
| 2025-09-30 | 44.19 | 44.19 | 43.81 | 43.91 | -0.627% | 4,300 | +25.248% |
| 2025-09-29 | 43.77 | 44.19 | 43.62 | 44.19 | +1.353% | 3,900 | +24.463% |
| 2025-09-24 | 43.94 | 43.94 | 43.60 | 43.60 | +0.954% | 200 | +26.147% |
| 2025-09-05 | 43.00 | 43.30 | 43.00 | 43.19 | +0.437% | 300 | +27.350% |
| 2025-09-04 | 43.94 | 43.94 | 43.00 | 43.00 | -2.139% | 580 | +27.907% |
| 2025-09-03 | 43.00 | 43.94 | 43.00 | 43.94 | +4.619% | 580 | +25.171% |
| 2025-08-29 | 42.90 | 42.90 | 42.00 | 42.00 | -0.119% | 200 | +30.952% |
| 2025-08-28 | 41.80 | 42.05 | 41.80 | 42.05 | +1.082% | 800 | +30.797% |
| 2025-08-27 | 41.01 | 41.60 | 41.01 | 41.60 | +3.098% | 228 | +32.212% |
| 2025-08-04 | 40.35 | 40.35 | 40.35 | 40.35 | +0.473% | 480 | +36.307% |
| 2025-07-15 | 40.16 | 40.16 | 40.16 | 40.16 | +0.025% | 1,430 | +36.952% |
| 2025-07-14 | 40.15 | 40.15 | 40.15 | 40.15 | +0.075% | 2,110 | +36.986% |
| 2025-07-11 | 40.12 | 40.12 | 40.12 | 40.12 | +0.300% | 171 | +37.089% |
| 2025-06-23 | 40.00 | 40.00 | 40.00 | 40.00 | +0.251% | 2,900 | +37.500% |
| 2025-06-18 | 39.90 | 39.90 | 39.90 | 39.90 | +0.125% | 200 | +37.845% |
| 2025-06-12 | 39.85 | 39.85 | 39.85 | 39.85 | +0.176% | 1,012 | +38.018% |
| 2025-06-11 | 41.90 | 41.90 | 39.78 | 39.78 | +0.277% | 1,100 | +38.260% |
| 2025-06-09 | 39.66 | 39.67 | 39.66 | 39.67 | -0.825% | 4,000 | +38.644% |
| 2025-06-04 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 500 | +37.500% |
| 2025-05-21 | 40.00 | 40.00 | 40.00 | 40.00 | +1.684% | 300 | +37.500% |
| 2025-05-13 | 39.34 | 39.34 | 39.34 | 39.34 | +1.464% | 180 | +39.816% |
| 2025-05-09 | 38.77 | 38.77 | 38.77 | 38.77 | +0.440% | 290 | +41.862% |
| 2025-04-23 | 38.60 | 38.60 | 38.60 | 38.60 | -0.129% | 3,428 | +42.487% |
| 2025-04-22 | 38.65 | 38.65 | 38.65 | 38.65 | 0.000% | 1,000 | +42.303% |
| 2025-04-21 | 38.65 | 38.65 | 38.65 | 38.65 | +0.455% | 1,000 | +42.303% |
| 2025-04-17 | 38.48 | 38.48 | 38.48 | 38.48 | +0.562% | 100 | +42.950% |
| 2025-04-07 | 38.26 | 38.26 | 38.26 | 38.26 | -2.522% | 138 | +43.753% |
| 2025-03-13 | 39.25 | 39.25 | 39.25 | 39.25 | 0.000% | 300 | +40.127% |
| 2025-03-12 | 39.25 | 39.25 | 39.25 | 39.25 | +0.051% | 300 | +40.127% |
| 2025-03-10 | 39.20 | 39.48 | 39.20 | 39.23 | +0.077% | 550 | +40.199% |
| 2025-03-04 | 39.20 | 39.20 | 39.20 | 39.20 | +0.256% | 900 | +40.306% |
| 2025-02-25 | 39.10 | 39.10 | 39.10 | 39.10 | 0.000% | 1,000 | +40.665% |
| 2025-02-24 | 39.19 | 39.19 | 39.10 | 39.10 | 0.000% | 1,420 | +40.665% |
| 2025-02-21 | 39.50 | 39.50 | 39.10 | 39.10 | 0.000% | 445 | +40.665% |
| 2025-02-20 | 39.10 | 39.10 | 39.10 | 39.10 | 0.000% | 2,000 | +40.665% |
| 2025-02-19 | 39.10 | 39.10 | 39.10 | 39.10 | 0.000% | 3,400 | +40.665% |
| 2025-02-18 | 39.51 | 39.63 | 39.05 | 39.10 | -1.660% | 4,077 | +40.665% |
| 2025-02-13 | 39.85 | 39.85 | 39.76 | 39.76 | +0.025% | 2,623 | +38.330% |
| 2025-02-05 | 39.65 | 39.75 | 39.65 | 39.75 | +0.252% | 4,704 | +38.365% |
| 2025-02-04 | 39.75 | 39.75 | 39.65 | 39.65 | -0.875% | 1,398 | +38.714% |
| 2025-02-03 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 2,500 | +37.500% |
| 2025-01-30 | 40.00 | 40.00 | 40.00 | 40.00 | -2.439% | 2,000 | +37.500% |
| 2025-01-28 | 42.01 | 42.01 | 40.09 | 41.00 | -6.818% | 1,750 | +34.146% |
| 2025-01-23 | 44.00 | 44.00 | 44.00 | 44.00 | +6.332% | 100 | +25.000% |
| 2025-01-21 | 41.38 | 41.38 | 41.38 | 41.38 | +1.746% | 100 | +32.914% |
| 2025-01-17 | 40.67 | 40.67 | 40.67 | 40.67 | +1.892% | 100 | +35.235% |
| 2025-01-16 | 39.91 | 39.91 | 39.91 | 39.91 | +0.770% | 100 | +37.793% |
| 2025-01-10 | 39.61 | 39.61 | 39.61 | 39.61 | +0.253% | 460 | +38.854% |
| 2024-12-24 | 39.51 | 39.51 | 39.51 | 39.51 | -1.225% | 685 | +39.205% |
| 2024-12-12 | 40.00 | 40.00 | 40.00 | 40.00 | +2.407% | 300 | +37.500% |
| 2024-12-10 | 39.06 | 39.06 | 39.06 | 39.06 | +0.154% | 129 | +40.809% |
| 2024-11-25 | 39.00 | 39.00 | 39.00 | 39.00 | +0.749% | 300 | +41.026% |
| 2024-11-21 | 38.71 | 38.71 | 38.71 | 38.71 | +0.545% | 400 | +42.082% |
| 2024-10-17 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 115 | +42.857% |
| 2024-10-16 | 38.30 | 38.50 | 38.30 | 38.50 | +0.654% | 420 | +42.857% |
| 2024-10-14 | 38.25 | 38.25 | 38.25 | 38.25 | +0.131% | 481 | +43.791% |
| 2024-10-07 | 38.20 | 38.20 | 38.20 | 38.20 | 0.000% | 325 | +43.979% |
| 2024-10-04 | 38.20 | 38.20 | 38.20 | 38.20 | +0.526% | 100 | +43.979% |
| 2024-09-25 | 38.01 | 38.01 | 38.00 | 38.00 | +0.633% | 1,969 | +44.737% |
| 2024-09-19 | 37.76 | 37.76 | 37.76 | 37.76 | -1.560% | 1,035 | +45.653% |
| 2024-09-04 | 38.63 | 38.63 | 38.36 | 38.36 | +3.478% | 200 | +43.381% |
| 2024-07-18 | 37.07 | 37.07 | 37.07 | 37.07 | -0.108% | 100 | +48.368% |
| 2024-07-10 | 37.11 | 37.11 | 37.11 | 37.11 | +0.297% | 100 | +48.208% |
| 2024-07-01 | 37.00 | 37.00 | 37.00 | 37.00 | +4.225% | 509 | +48.649% |
| 2024-06-24 | 35.50 | 35.50 | 35.50 | 35.50 | 0.000% | 100 | +54.930% |
| 2024-06-06 | 35.50 | 35.50 | 35.50 | 35.50 | 0.000% | 200 | +54.930% |
| 2024-06-03 | 35.50 | 35.50 | 35.50 | 35.50 | +3.198% | 100 | +54.930% |
| 2024-05-20 | 34.45 | 34.45 | 34.40 | 34.40 | +0.146% | 662 | +59.884% |
| 2024-05-16 | 34.35 | 34.35 | 34.35 | 34.35 | +0.292% | 206 | +60.116% |
| 2024-05-13 | 34.25 | 34.41 | 34.25 | 34.25 | +0.735% | 400 | +60.584% |
| 2024-05-10 | 34.40 | 34.48 | 34.00 | 34.00 | -0.088% | 496 | +61.765% |
| 2024-05-09 | 34.01 | 34.40 | 34.00 | 34.03 | +0.830% | 1,365 | +61.622% |
| 2024-04-08 | 33.75 | 33.75 | 33.75 | 33.75 | +0.716% | 1,065 | +62.963% |
| 2024-04-05 | 34.49 | 34.49 | 33.51 | 33.51 | -2.445% | 394 | +64.130% |
| 2024-04-04 | 34.36 | 34.36 | 34.35 | 34.35 | 0.000% | 888 | +60.116% |
| 2024-04-01 | 34.35 | 34.51 | 34.35 | 34.35 | +0.087% | 850 | +60.116% |
| 2024-03-27 | 34.32 | 34.32 | 34.32 | 34.32 | -2.250% | 200 | +60.256% |
| 2024-03-07 | 35.11 | 35.11 | 35.11 | 35.11 | -3.278% | 850 | +56.651% |
| 2024-02-28 | 36.30 | 36.30 | 36.30 | 36.30 | 0.000% | 2,700 | +51.515% |
| 2024-02-26 | 36.30 | 36.30 | 36.30 | 36.30 | 0.000% | 1,000 | +51.515% |
| 2024-02-23 | 36.30 | 36.30 | 36.17 | 36.30 | 0.000% | 5,350 | +51.515% |
| 2024-02-12 | 36.30 | 36.30 | 36.30 | 36.30 | +8.036% | 100 | +51.515% |
| 2024-02-09 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 100 | +63.690% |
| 2024-02-06 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 190 | +63.690% |
| 2024-02-01 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 501 | +63.690% |
| 2024-01-31 | 33.60 | 33.61 | 33.60 | 33.60 | -1.176% | 500 | +63.690% |
| 2024-01-29 | 34.00 | 34.00 | 34.00 | 34.00 | +2.102% | 100 | +61.765% |
| 2024-01-25 | 33.39 | 33.39 | 33.30 | 33.30 | 0.000% | 450 | +65.165% |
| 2024-01-24 | 33.30 | 33.30 | 33.30 | 33.30 | 0.000% | 541 | +65.165% |
| 2024-01-23 | 33.30 | 33.30 | 33.30 | 33.30 | +0.909% | 100 | +65.165% |
| 2024-01-22 | 33.00 | 33.20 | 33.00 | 33.00 | 0.000% | 402 | +66.667% |
| 2024-01-18 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 100 | +66.667% |
| 2024-01-12 | 32.99 | 33.00 | 32.99 | 33.00 | +2.964% | 400 | +66.667% |
| 2024-01-11 | 32.05 | 32.05 | 32.05 | 32.05 | +1.104% | 500 | +71.607% |
| 2024-01-04 | 31.70 | 31.70 | 31.70 | 31.70 | +0.412% | 742 | +73.502% |
| 2024-01-02 | 32.49 | 32.50 | 31.57 | 31.57 | +0.766% | 2,452 | +74.216% |
| 2023-12-29 | 31.33 | 31.33 | 31.33 | 31.33 | +1.065% | 1,552 | +75.551% |
| 2023-12-28 | 31.85 | 31.85 | 31.00 | 31.00 | -4.615% | 5,652 | +77.419% |
| 2023-12-19 | 32.50 | 32.50 | 32.50 | 32.50 | +3.834% | 100 | +69.231% |
| 2023-12-11 | 31.30 | 31.30 | 31.30 | 31.30 | +0.482% | 118 | +75.719% |
| 2023-11-30 | 31.40 | 31.40 | 31.15 | 31.15 | -0.638% | 1,825 | +76.565% |
| 2023-11-27 | 31.35 | 31.35 | 31.35 | 31.35 | 0.000% | 483 | +75.439% |
| 2023-11-16 | 31.35 | 31.35 | 31.35 | 31.35 | +1.951% | 400 | +75.439% |
| 2023-11-06 | 30.75 | 30.75 | 30.75 | 30.75 | -0.065% | 200 | +78.862% |
| 2023-11-03 | 30.77 | 30.77 | 30.77 | 30.77 | +0.885% | 150 | +78.746% |
| 2023-11-02 | 30.50 | 30.50 | 30.50 | 30.50 | +0.296% | 685 | +80.328% |
| 2023-10-30 | 30.41 | 30.41 | 30.41 | 30.41 | +0.132% | 700 | +80.862% |
| 2023-10-25 | 30.36 | 31.89 | 30.36 | 30.37 | -3.618% | 400 | +81.100% |
| 2023-10-23 | 31.51 | 31.51 | 30.26 | 31.51 | +0.832% | 885 | +74.548% |
| 2023-10-20 | 30.25 | 31.25 | 30.25 | 31.25 | +3.306% | 500 | +76.000% |
| 2023-10-19 | 33.00 | 33.00 | 30.25 | 30.25 | -8.333% | 2,798 | +81.818% |
| 2023-09-19 | 33.00 | 33.00 | 33.00 | 33.00 | +9.453% | 210 | +66.667% |
| 2023-08-31 | 30.15 | 30.15 | 30.15 | 30.15 | +0.500% | 672 | +82.421% |
| 2023-06-12 | 32.50 | 32.50 | 30.00 | 30.00 | -7.862% | 788 | +83.333% |
| 2023-06-06 | 30.00 | 32.56 | 30.00 | 32.56 | -0.276% | 200 | +68.919% |
| 2023-05-23 | 31.00 | 32.65 | 31.00 | 32.65 | -4.810% | 300 | +68.453% |
| 2023-05-19 | 34.30 | 34.30 | 34.30 | 34.30 | +0.587% | 105 | +60.350% |
| 2023-04-18 | 34.10 | 34.10 | 34.10 | 34.10 | +0.294% | 100 | +61.290% |
| 2023-03-22 | 34.00 | 34.00 | 34.00 | 34.00 | -6.849% | 300 | +61.765% |
| 2023-03-10 | 36.50 | 36.50 | 36.50 | 36.50 | -0.409% | 125 | +50.685% |
| 2023-02-28 | 36.65 | 36.65 | 36.65 | 36.65 | 0.000% | 100 | +50.068% |
| 2023-02-10 | 36.65 | 36.65 | 36.65 | 36.65 | 0.000% | 1,600 | +50.068% |
| 2023-02-09 | 36.65 | 36.65 | 36.65 | 36.65 | +0.137% | 1,500 | +50.068% |
| 2023-01-23 | 36.61 | 36.61 | 36.60 | 36.60 | -1.081% | 700 | +50.273% |
| 2023-01-13 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 100 | +48.649% |
| 2023-01-04 | 37.50 | 37.50 | 37.00 | 37.00 | -0.296% | 420 | +48.649% |
| 2022-12-01 | 37.11 | 37.11 | 37.11 | 37.11 | +0.027% | 100 | +48.208% |
| 2022-11-03 | 37.10 | 37.10 | 37.10 | 37.10 | -9.622% | 135 | +48.248% |
| 2022-09-27 | 41.05 | 41.05 | 41.05 | 41.05 | -0.146% | 280 | +33.983% |
| 2022-09-20 | 41.11 | 41.11 | 41.11 | 41.11 | -0.484% | 1,000 | +33.787% |
| 2022-09-07 | 42.00 | 42.00 | 41.11 | 41.31 | +0.511% | 480 | +33.140% |
| 2022-08-18 | 41.10 | 41.10 | 41.10 | 41.10 | +0.122% | 305 | +33.820% |
| 2022-08-05 | 41.35 | 41.35 | 41.05 | 41.05 | -1.084% | 722 | +33.983% |
| 2022-06-15 | 41.50 | 41.50 | 41.50 | 41.50 | 0.000% | 200 | +32.530% |
| 2022-06-10 | 41.50 | 41.50 | 41.50 | 41.50 | -3.488% | 1,000 | +32.530% |
| 2022-06-09 | 43.00 | 43.00 | 43.00 | 43.00 | -1.331% | 100 | +27.907% |
| 2022-03-30 | 44.00 | 44.00 | 43.58 | 43.58 | -0.955% | 10,668 | +26.205% |
| 2022-02-09 | 44.00 | 44.00 | 44.00 | 44.00 | +2.326% | 100 | +25.000% |
| 2022-02-08 | 43.25 | 43.25 | 43.00 | 43.00 | +2.138% | 325 | +27.907% |
| 2022-02-07 | 42.10 | 42.10 | 42.10 | 42.10 | +1.080% | 100 | +30.641% |
| 2022-01-28 | 41.65 | 41.65 | 41.65 | 41.65 | +0.241% | 1,000 | +32.053% |
| 2022-01-26 | 41.55 | 41.55 | 41.55 | 41.55 | 0.000% | 175 | +32.371% |
| 2022-01-21 | 41.55 | 41.55 | 41.55 | 41.55 | -2.350% | 100 | +32.371% |
| 2022-01-14 | 42.55 | 42.55 | 42.55 | 42.55 | +2.284% | 100 | +29.260% |
| 2022-01-13 | 41.60 | 41.60 | 41.60 | 41.60 | -5.455% | 1,000 | +32.212% |
| 2022-01-12 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 100 | +25.000% |