Banco de Occidente S.A. (BVC:OCCIDENTE)
Colombia · Delayed Price · Currency is COP 20,700
+343 (1.68%)
At close: Jul 28, 2026
Banco de Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 1.68% | 650 |
| Jul 27, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,357.40 | - | - |
| Jul 24, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,357.40 | - | 809 |
| Jul 23, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,357.40 | - | - |
| Jul 22, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,357.40 | - | - |
| Jul 21, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,357.40 | - | - |
| Jul 17, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,357.40 | - | - |
| Jul 16, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,357.40 | 3.54% | 10,750 |
| Jul 15, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jul 14, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jul 10, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jul 9, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jul 8, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | 51 |
| Jul 7, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jul 6, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jul 3, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jul 2, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | 2,000 |
| Jul 1, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jun 30, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | 150 |
| Jun 26, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | - | - |
| Jun 25, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,662.27 | 1.54% | 3,040 |
| Jun 24, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,364.36 | 0.74% | - |
| Jun 23, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,222.75 | - | - |
| Jun 22, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,222.75 | -0.31% | 1,000 |
| Jun 19, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,281.89 | - | - |
| Jun 18, 2026 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 19,281.89 | 0.31% | 1,960 |
| Jun 17, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,222.75 | - | - |
| Jun 16, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,222.75 | - | - |
| Jun 12, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,222.75 | - | 3,000 |
| Jun 11, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,222.75 | 8.33% | 1,000 |
| Jun 10, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,744.08 | - | - |
| Jun 9, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,744.08 | -2.70% | 1,204 |
| Jun 5, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,236.97 | - | - |
| Jun 4, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,236.97 | 1.31% | 4,252 |
| Jun 3, 2026 | 18,000.00 | 18,500.00 | 18,000.00 | 18,260.00 | 18,000.38 | -6.26% | 5,751 |
| Jun 2, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,203.03 | - | - |
| Jun 1, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,203.03 | - | - |
| May 29, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,203.03 | - | - |
| May 28, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,203.03 | - | - |
| May 27, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,203.03 | - | - |
| May 26, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,203.03 | 2.76% | 500 |
| May 25, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |
| May 22, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |
| May 21, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |
| May 20, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |
| May 19, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |
| May 15, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |
| May 14, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |
| May 13, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |
| May 12, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,687.86 | - | - |