Banco de Occidente S.A. (BVC:OCCIDENTE)
Colombia · Delayed Price · Currency is COP 22,767
0.00 (0.00%)
At close: Nov 24, 2025
Banco de Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 22,767.00 | 22,767.00 | 22,767.00 | 22,900.00 | 22,767.00 | - | - |
| Nov 21, 2025 | 22,767.00 | 22,767.00 | 22,767.00 | 22,900.00 | 22,767.00 | - | - |
| Nov 20, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,767.00 | -2.14% | 832 |
| Nov 19, 2025 | 23,264.10 | 23,264.10 | 23,264.10 | 23,400.00 | 23,264.10 | - | - |
| Nov 18, 2025 | 23,264.10 | 23,264.10 | 23,264.10 | 23,400.00 | 23,264.10 | - | - |
| Nov 14, 2025 | 23,264.10 | 23,264.10 | 23,264.10 | 23,400.00 | 23,264.10 | - | - |
| Nov 13, 2025 | 23,264.10 | 23,264.10 | 23,264.10 | 23,400.00 | 23,264.10 | - | - |
| Nov 12, 2025 | 23,264.10 | 23,264.10 | 23,264.10 | 23,400.00 | 23,264.10 | - | 45 |
| Nov 11, 2025 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,264.10 | 11.43% | 400 |
| Nov 10, 2025 | 20,878.04 | 20,878.04 | 20,878.04 | 21,000.00 | 20,878.03 | - | - |
| Nov 7, 2025 | 20,878.04 | 20,878.04 | 20,878.04 | 21,000.00 | 20,878.03 | - | - |
| Nov 6, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,878.03 | 7.36% | 475 |
| Nov 5, 2025 | 19,446.40 | 19,446.40 | 19,446.40 | 19,560.00 | 19,446.40 | - | - |
| Nov 4, 2025 | 19,446.40 | 19,446.40 | 19,446.40 | 19,560.00 | 19,446.40 | - | - |
| Oct 31, 2025 | 19,446.40 | 19,446.40 | 19,446.40 | 19,560.00 | 19,446.40 | - | - |
| Oct 30, 2025 | 19,446.40 | 19,446.40 | 19,446.40 | 19,560.00 | 19,446.40 | - | - |
| Oct 29, 2025 | 19,446.40 | 19,446.40 | 19,446.40 | 19,560.00 | 19,446.40 | - | - |
| Oct 28, 2025 | 19,446.40 | 19,446.40 | 19,446.40 | 19,560.00 | 19,446.40 | - | - |
| Oct 27, 2025 | 19,314.17 | 19,314.17 | 19,314.17 | 19,560.00 | 19,314.17 | - | - |
| Oct 24, 2025 | 19,314.17 | 19,314.17 | 19,314.17 | 19,560.00 | 19,314.17 | - | - |
| Oct 23, 2025 | 19,314.17 | 19,314.17 | 19,314.17 | 19,560.00 | 19,314.17 | - | - |
| Oct 22, 2025 | 19,314.17 | 19,314.17 | 19,314.17 | 19,560.00 | 19,314.17 | - | - |
| Oct 21, 2025 | 19,314.17 | 19,314.17 | 19,314.17 | 19,560.00 | 19,314.17 | - | - |
| Oct 20, 2025 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,314.17 | 0.31% | 1,180 |
| Oct 17, 2025 | 19,254.93 | 19,254.93 | 19,254.93 | 19,500.00 | 19,254.92 | - | - |
| Oct 16, 2025 | 19,254.93 | 19,254.93 | 19,254.93 | 19,500.00 | 19,254.92 | - | 384 |
| Oct 15, 2025 | 19,254.93 | 19,254.93 | 19,254.93 | 19,500.00 | 19,254.92 | - | - |
| Oct 14, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,254.92 | -4.88% | 1,583 |
| Oct 10, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Oct 9, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Oct 8, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Oct 7, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Oct 6, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Oct 3, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Oct 2, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Oct 1, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Sep 30, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Sep 29, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Sep 26, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Sep 25, 2025 | 20,242.36 | 20,242.36 | 20,242.36 | 20,500.00 | 20,242.36 | - | - |
| Sep 24, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | - |
| Sep 23, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | - |
| Sep 22, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | 48 |
| Sep 19, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | - |
| Sep 18, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | - |
| Sep 17, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,111.03 | - | 3,100 |
| Sep 16, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | - |
| Sep 15, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | - |
| Sep 12, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | - |
| Sep 11, 2025 | 20,111.03 | 20,111.03 | 20,111.03 | 20,500.00 | 20,111.03 | - | - |