Banco de Occidente S.A. (BVC:OCCIDENTE)
Colombia · Delayed Price · Currency is COP 19,560
+60 (0.31%)
At close: Jun 18, 2026
Banco de Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | - |
| Jun 16, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | - |
| Jun 12, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 3,000 |
| Jun 11, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 8.33% | 1,000 |
| Jun 10, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | - |
| Jun 9, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 1,204 |
| Jun 5, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | - |
| Jun 4, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1.31% | 4,252 |
| Jun 3, 2026 | 18,000.00 | 18,500.00 | 18,000.00 | 18,260.00 | 18,260.00 | -6.26% | 5,751 |
| Jun 2, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | - | - |
| Jun 1, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | - | - |
| May 29, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | - | - |
| May 28, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | - | - |
| May 27, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | - | - |
| May 26, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 2.76% | 500 |
| May 25, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 22, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 21, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 20, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 19, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 15, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 14, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 13, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 12, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | - | - |
| May 11, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,957.40 | -1.95% | 515 |
| May 8, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,334.56 | 2.53% | 300 |
| May 7, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.15 | - | - |
| May 6, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.15 | - | - |
| May 5, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,858.15 | - | - |
| May 4, 2026 | 19,500.00 | 19,500.00 | 19,000.00 | 19,000.00 | 18,858.15 | -5.00% | 1,000 |
| Apr 30, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,850.68 | - | - |
| Apr 29, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,850.68 | - | 7 |
| Apr 28, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,850.68 | - | - |
| Apr 27, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,850.68 | 0.72% | - |
| Apr 24, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,709.15 | - | - |
| Apr 23, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,709.15 | - | - |
| Apr 22, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,709.15 | - | 1,000 |
| Apr 21, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,709.15 | -4.31% | 1,200 |
| Apr 20, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | 88 |
| Apr 17, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |
| Apr 16, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |
| Apr 15, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |
| Apr 14, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | 120 |
| Apr 13, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |
| Apr 10, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | 895 |
| Apr 9, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |
| Apr 8, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |
| Apr 7, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |
| Apr 6, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |
| Apr 1, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,596.06 | - | - |