Oconee Federal Financial Corp (OFED)

OFED
🏛️ Vereinigte Staaten →
15.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-28 25.00 26.00 24.97 25.00 0.0M
2022-12-27 24.85 25.00 24.85 24.90 0.0M
2022-12-20 24.56 24.56 23.23 23.23 0.0M
2022-12-14 23.34 23.34 23.34 23.34 0.0M
2022-12-09 24.35 25.00 24.11 25.00 0.0M
2022-12-08 24.04 24.04 24.04 24.04 0.0M
2022-12-07 23.30 23.30 23.30 23.30 0.0M
2022-12-01 22.53 22.67 22.53 22.67 0.0M
2022-11-30 23.45 23.45 22.80 22.80 0.0M
2022-11-25 23.36 23.36 23.36 23.36 0.0M
2022-11-23 24.19 24.19 23.70 23.70 0.0M
2022-11-15 24.45 24.45 24.45 24.45 0.0M
2022-11-11 24.66 24.88 24.57 24.85 0.0M
2022-11-10 24.35 24.35 24.35 24.35 0.0M
2022-11-09 24.25 24.25 22.85 22.85 0.0M
2022-11-08 25.80 25.80 25.80 25.80 0.0M
2022-11-07 25.90 25.90 25.90 25.90 0.0M
2022-11-04 25.65 25.65 25.65 25.65 0.0M
2022-11-03 25.90 25.90 25.90 25.90 0.0M
2022-11-01 25.95 25.95 25.95 25.95 0.0M
2022-10-31 26.00 26.00 25.00 25.00 0.0M
2022-10-27 25.08 25.08 25.08 25.08 0.0M
2022-10-26 25.65 25.65 25.65 25.65 0.0M
2022-10-25 26.00 26.00 26.00 26.00 0.0M
2022-10-24 25.26 26.00 25.26 26.00 0.0M
2022-10-21 26.00 26.85 25.52 25.75 0.0M
2022-10-20 24.70 25.30 24.70 25.30 0.0M
2022-10-19 24.50 24.59 24.43 24.43 0.0M
2022-10-18 24.69 25.54 24.54 24.54 0.0M
2022-10-17 23.90 23.90 23.90 23.90 0.0M
2022-10-14 24.14 24.14 24.14 24.14 0.0M
2022-10-11 24.15 24.15 24.15 24.15 0.0M
2022-10-07 22.63 24.05 22.02 24.05 0.0M
2022-10-05 24.30 24.38 24.30 24.38 0.0M
2022-10-04 24.12 24.12 24.12 24.12 0.0M
2022-10-03 24.18 24.18 24.18 24.18 0.0M
2022-09-30 23.65 24.54 23.65 24.12 0.0M
2022-09-28 24.62 24.62 24.62 24.62 0.0M
2022-09-27 24.40 24.40 24.40 24.40 0.0M
2022-09-26 25.05 25.05 25.05 25.05 0.0M
2022-09-21 26.00 26.00 23.40 25.75 0.0M
2022-09-20 26.37 26.40 26.37 26.40 0.0M
2022-09-19 25.70 26.50 25.08 26.50 0.0M
2022-09-16 24.93 27.00 24.75 24.75 0.0M
2022-09-14 24.44 24.44 23.92 23.92 0.0M
2022-09-12 25.00 25.00 23.78 23.78 0.0M
2022-09-08 24.30 24.30 24.30 24.30 0.0M
2022-09-06 24.51 24.51 24.51 24.51 0.0M
2022-08-31 25.15 25.61 24.56 24.56 0.0M
2022-08-30 25.30 26.00 25.15 26.00 0.0M
2022-08-29 26.00 26.00 26.00 26.00 0.0M
2022-08-26 26.00 26.00 26.00 26.00 0.0M
2022-08-25 26.89 26.89 26.09 26.09 0.0M
2022-08-24 24.90 25.10 24.90 25.06 0.0M
2022-08-23 24.00 26.85 24.00 24.82 0.0M
2022-08-22 21.91 23.00 21.88 23.00 0.0M
2022-08-19 22.60 22.60 21.60 21.80 0.0M
2022-08-18 22.55 22.55 22.55 22.55 0.0M
2022-08-16 22.76 22.76 22.76 22.76 0.0M
2022-08-15 22.30 24.30 22.30 23.10 0.0M
2022-08-12 24.21 24.21 23.33 23.33 0.0M
2022-08-11 22.60 25.70 22.60 24.20 0.0M
2022-08-10 21.03 21.99 21.03 21.99 0.0M
2022-08-09 21.71 23.01 21.71 22.20 0.0M
2022-08-05 23.16 23.16 21.68 21.73 0.0M
2022-08-04 20.65 26.45 20.24 22.65 0.0M
2022-08-03 20.25 20.25 20.24 20.24 0.0M
2022-07-29 20.63 20.75 20.63 20.75 0.0M
2022-07-26 21.37 21.37 21.37 21.37 0.0M
2022-07-25 21.71 21.71 21.70 21.70 0.0M
2022-07-22 21.60 22.00 21.60 22.00 0.0M
2022-07-21 21.12 23.73 21.12 22.14 0.0M
2022-07-20 21.93 21.93 21.93 21.93 0.0M
2022-07-19 20.66 24.30 20.25 22.35 0.0M
2022-07-18 20.68 20.68 20.68 20.68 0.0M
2022-07-15 20.63 20.63 20.63 20.63 0.0M
2022-06-30 21.66 21.66 21.66 21.66 0.0M
2022-06-27 21.55 21.55 21.55 21.55 0.0M
2022-06-24 21.40 21.40 21.40 21.40 0.0M
2022-06-23 23.95 23.95 21.58 23.00 0.0M
2022-06-22 22.93 22.93 21.99 22.00 0.0M
2022-06-17 23.43 23.43 23.43 23.43 0.0M
2022-06-16 22.15 22.15 22.15 22.15 0.0M
2022-06-07 23.16 23.16 23.16 23.16 0.0M
2022-06-01 23.64 23.64 23.64 23.64 0.0M
2022-05-27 24.06 24.06 24.06 24.06 0.0M
2022-05-26 23.20 23.20 23.20 23.20 0.0M
2022-05-24 24.50 24.70 24.20 24.70 0.0M
2022-05-23 23.03 24.70 23.03 24.30 0.0M
2022-05-20 24.01 24.01 24.01 24.01 0.0M
2022-05-13 21.53 21.53 21.53 21.53 0.0M
2022-05-12 21.56 21.56 21.56 21.56 0.0M
2022-05-11 22.00 22.00 22.00 22.00 0.0M
2022-05-10 23.20 23.30 22.00 22.00 0.0M
2022-05-09 24.40 24.40 24.40 24.40 0.0M
2022-05-05 24.33 24.33 24.30 24.30 0.0M
2022-05-03 22.35 24.00 22.35 24.00 0.0M
2022-05-02 26.10 26.10 24.67 24.67 0.0M
2022-04-28 24.39 25.43 24.20 25.43 0.0M
2022-04-26 24.40 24.40 24.40 24.40 0.0M
2022-04-25 24.30 24.80 24.30 24.50 0.0M
2022-04-22 24.29 24.29 24.29 24.29 0.0M
2022-04-21 24.15 24.22 24.15 24.22 0.0M
2022-04-20 25.00 25.00 25.00 25.00 0.0M
2022-04-19 24.45 25.35 24.45 25.20 0.0M
2022-04-18 24.50 26.89 24.50 24.80 0.0M
2022-04-13 24.00 25.50 23.20 25.50 0.0M
2022-04-12 24.32 24.32 24.32 24.32 0.0M
2022-04-11 23.26 25.30 23.26 24.35 0.0M
2022-04-07 24.00 26.00 24.00 25.62 0.0M
2022-03-31 24.95 24.95 24.95 24.95 0.0M
2022-03-30 25.00 25.00 25.00 25.00 0.0M
2022-03-28 25.60 25.60 25.60 25.60 0.0M
2022-03-25 25.00 27.00 25.00 25.70 0.0M
2022-03-24 24.89 24.89 24.89 24.89 0.0M
2022-03-23 24.12 24.12 24.12 24.12 0.0M
2022-03-21 26.00 26.00 26.00 26.00 0.0M
2022-03-18 24.93 26.30 24.93 26.30 0.0M
2022-03-16 23.40 23.40 23.40 23.40 0.0M
2022-03-15 23.34 23.34 23.34 23.34 0.0M
2022-03-14 23.22 24.40 23.22 24.40 0.0M
2022-03-09 23.55 23.55 23.55 23.55 0.0M
2022-03-08 23.20 23.20 23.20 23.20 0.0M
2022-03-07 23.50 23.50 23.50 23.50 0.0M
2022-03-04 24.25 25.00 24.25 24.25 0.0M
2022-03-03 23.78 23.78 23.78 23.78 0.0M
2022-03-02 24.32 24.32 24.32 24.32 0.0M
2022-03-01 23.59 24.96 23.05 24.96 0.0M
2022-02-28 23.75 24.00 22.80 24.00 0.0M
2022-02-23 23.50 23.50 23.50 23.50 0.0M
2022-02-22 23.50 23.50 23.50 23.50 0.0M
2022-02-18 23.25 23.25 23.25 23.25 0.0M
2022-02-15 23.45 23.45 23.45 23.45 0.0M
2022-02-08 23.31 23.31 23.31 23.31 0.0M
2022-02-04 22.95 22.95 22.95 22.95 0.0M
2022-02-03 23.63 23.63 23.63 23.63 0.0M
2022-02-02 22.70 23.75 22.70 23.75 0.0M
2022-02-01 22.80 23.71 22.80 22.80 0.0M
2022-01-31 22.89 22.89 22.89 22.89 0.0M
2022-01-27 23.65 23.65 23.65 23.65 0.0M
2022-01-26 23.94 23.94 23.94 23.94 0.0M
2022-01-25 22.67 22.67 22.67 22.67 0.0M
2022-01-24 22.25 23.55 22.25 23.55 0.0M
2022-01-21 21.66 23.95 21.66 23.95 0.0M
2022-01-20 21.93 23.02 21.62 21.62 0.0M
2022-01-19 22.37 22.56 21.96 21.96 0.0M
2022-01-18 21.73 21.73 21.73 21.73 0.0M
2022-01-14 22.05 22.05 22.05 22.05 0.0M
2022-01-13 22.52 22.52 22.52 22.52 0.0M
2022-01-12 22.79 22.79 22.79 22.79 0.0M
2022-01-11 22.40 22.40 22.40 22.40 0.0M
2022-01-10 23.88 23.88 23.88 23.88 0.0M
2022-01-07 23.92 23.93 23.92 23.93 0.0M
2022-01-06 21.62 21.62 21.62 21.62 0.0M
2022-01-05 22.65 22.65 21.75 21.75 0.0M
2022-01-04 22.30 22.50 21.20 22.20 0.0M
2022-01-03 22.10 22.48 21.55 22.31 0.0M