Banco de Occidente S.A. (BVC:OCCIDENTE)
Colombia · Delayed Price · Currency is COP 23,000
-2,000 (-8.00%)
At close: Jan 29, 2026
Banco de Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -8.00% | 1,130 |
| Jan 28, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | - |
| Jan 27, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 13.64% | 830 |
| Jan 26, 2026 | 21,867.00 | 21,867.00 | 21,867.00 | 22,000.00 | 21,867.00 | - | - |
| Jan 23, 2026 | 21,867.00 | 21,867.00 | 21,867.00 | 22,000.00 | 21,867.00 | - | - |
| Jan 22, 2026 | 21,867.00 | 21,867.00 | 21,867.00 | 22,000.00 | 21,867.00 | - | - |
| Jan 21, 2026 | 21,867.00 | 21,867.00 | 21,867.00 | 22,000.00 | 21,867.00 | - | - |
| Jan 20, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,867.00 | - | 1,930 |
| Jan 19, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,867.00 | 2.33% | 1,000 |
| Jan 16, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Jan 15, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Jan 14, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Jan 13, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Jan 9, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Jan 8, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | 191 |
| Jan 7, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Jan 6, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Jan 5, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Jan 2, 2026 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Dec 30, 2025 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Dec 29, 2025 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Dec 26, 2025 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Dec 24, 2025 | 21,370.02 | 21,370.02 | 21,370.02 | 21,500.00 | 21,370.02 | - | - |
| Dec 23, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,237.83 | - | 3,125 |
| Dec 22, 2025 | 21,237.83 | 21,237.83 | 21,237.83 | 21,500.00 | 21,237.83 | - | - |
| Dec 19, 2025 | 21,237.83 | 21,237.83 | 21,237.83 | 21,500.00 | 21,237.83 | - | - |
| Dec 18, 2025 | 21,237.83 | 21,237.83 | 21,237.83 | 21,500.00 | 21,237.83 | - | - |
| Dec 17, 2025 | 21,237.83 | 21,237.83 | 21,237.83 | 21,500.00 | 21,237.83 | - | - |
| Dec 16, 2025 | 21,237.83 | 21,237.83 | 21,237.83 | 21,500.00 | 21,237.83 | - | - |
| Dec 15, 2025 | 21,237.83 | 21,237.83 | 21,237.83 | 21,500.00 | 21,237.83 | - | - |
| Dec 12, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,237.83 | -5.45% | 600 |
| Dec 11, 2025 | 22,462.71 | 22,462.71 | 22,462.71 | 22,740.00 | 22,462.71 | - | 63 |
| Dec 10, 2025 | 22,462.71 | 22,462.71 | 22,462.71 | 22,740.00 | 22,462.71 | - | - |
| Dec 9, 2025 | 22,462.71 | 22,462.71 | 22,462.71 | 22,740.00 | 22,462.71 | - | - |
| Dec 5, 2025 | 22,462.71 | 22,462.71 | 22,462.71 | 22,740.00 | 22,462.71 | - | - |
| Dec 4, 2025 | 22,462.71 | 22,462.71 | 22,462.71 | 22,740.00 | 22,462.71 | - | - |
| Dec 3, 2025 | 22,462.71 | 22,462.71 | 22,462.71 | 22,740.00 | 22,462.71 | - | - |
| Dec 2, 2025 | 22,462.71 | 22,462.71 | 22,462.71 | 22,740.00 | 22,462.71 | - | - |
| Dec 1, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,462.71 | - | 800 |
| Nov 28, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,462.71 | - | 875 |
| Nov 27, 2025 | 22,462.71 | 22,462.71 | 22,462.71 | 22,740.00 | 22,462.71 | - | - |
| Nov 26, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,462.71 | -0.70% | 588 |
| Nov 25, 2025 | 22,620.76 | 22,620.76 | 22,620.76 | 22,900.00 | 22,620.76 | - | - |
| Nov 24, 2025 | 22,489.38 | 22,489.38 | 22,489.38 | 22,900.00 | 22,489.38 | - | - |
| Nov 21, 2025 | 22,489.38 | 22,489.38 | 22,489.38 | 22,900.00 | 22,489.38 | - | - |
| Nov 20, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,489.38 | -2.14% | 832 |
| Nov 19, 2025 | 22,980.41 | 22,980.41 | 22,980.41 | 23,400.00 | 22,980.41 | - | - |
| Nov 18, 2025 | 22,980.41 | 22,980.41 | 22,980.41 | 23,400.00 | 22,980.41 | - | - |
| Nov 14, 2025 | 22,980.41 | 22,980.41 | 22,980.41 | 23,400.00 | 22,980.41 | - | - |
| Nov 13, 2025 | 22,980.41 | 22,980.41 | 22,980.41 | 23,400.00 | 22,980.41 | - | - |