Banco de Occidente S.A. (BVC:OCCIDENTE)
Colombia · Delayed Price · Currency is COP 19,100
0.00 (0.00%)
At close: Sep 28, 2026
Banco de Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -2.84% | 500 |
| Sep 24, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,657.40 | -1.00% | 610 |
| Sep 23, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,855.96 | - | - |
| Sep 22, 2026 | 19,820.00 | 20,000.00 | 19,820.00 | 20,000.00 | 19,855.96 | 0.81% | 1,180 |
| Sep 21, 2026 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,697.11 | - | - |
| Sep 18, 2026 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,697.11 | - | 63 |
| Sep 17, 2026 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,697.11 | - | - |
| Sep 16, 2026 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,697.11 | -0.80% | 8,000 |
| Sep 15, 2026 | 20,580.00 | 20,580.00 | 20,000.00 | 20,000.00 | 19,855.96 | -1.48% | 3,040 |
| Sep 14, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,153.80 | - | - |
| Sep 11, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,153.80 | -1.46% | 7,000 |
| Sep 10, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,451.64 | - | - |
| Sep 9, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,451.64 | -0.39% | 1,067 |
| Sep 8, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,531.06 | - | - |
| Sep 7, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,531.06 | - | - |
| Sep 4, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,531.06 | - | - |
| Sep 3, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,531.06 | - | - |
| Sep 2, 2026 | 20,680.00 | 20,680.00 | 20,680.00 | 20,680.00 | 20,531.06 | -0.10% | 2,160 |
| Sep 1, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,550.92 | - | 10 |
| Aug 31, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,550.92 | 3.50% | 2,222 |
| Aug 28, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,855.96 | - | - |
| Aug 27, 2026 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 19,855.96 | -4.76% | 6,000 |
| Aug 26, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,848.76 | 0.68% | 4,000 |
| Aug 25, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | - |
| Aug 24, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | - |
| Aug 21, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | - |
| Aug 20, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | 2,350 |
| Aug 19, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | 3,700 |
| Aug 18, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | - |
| Aug 14, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | - |
| Aug 13, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | - |
| Aug 12, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | 98 |
| Aug 11, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | - |
| Aug 10, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | 78 |
| Aug 6, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | - | - |
| Aug 5, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,707.18 | 1.45% | 650 |
| Aug 4, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,411.37 | - | - |
| Aug 3, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,411.37 | - | - |
| Jul 31, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,411.37 | - | - |
| Jul 30, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,411.37 | - | - |
| Jul 29, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,411.37 | - | - |
| Jul 28, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,411.37 | 1.68% | 650 |
| Jul 27, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,073.54 | - | - |
| Jul 24, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,073.54 | - | 809 |
| Jul 23, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,073.54 | - | - |
| Jul 22, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,073.54 | - | - |
| Jul 21, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,073.54 | - | - |
| Jul 17, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,073.54 | - | - |
| Jul 16, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,073.54 | 3.54% | 10,750 |
| Jul 15, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,388.11 | - | - |