Oconee Federal Financial Corp. (OFED)
OTCMKTS
· Delayed Price · Currency is USD
12.72
+0.18 (1.47%)
At close: Jan 15, 2025
Oconee Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.47% | 250 |
| Jan 6, 2025 | 12.71 | 12.71 | 12.54 | 12.54 | 12.54 | -1.34% | 500 |
| Dec 31, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.38% | 228 |
| Dec 27, 2024 | 12.80 | 13.03 | 12.80 | 13.02 | 13.02 | 0.23% | 2,200 |
| Dec 23, 2024 | 12.92 | 12.99 | 12.92 | 12.99 | 12.99 | - | 8,400 |
| Dec 17, 2024 | 13.00 | 13.00 | 12.71 | 12.99 | 12.99 | -1.59% | 2,819 |
| Dec 6, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 696 |
| Dec 5, 2024 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | 0.78% | 3,200 |
| Dec 4, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 3,600 |
| Dec 3, 2024 | 13.75 | 13.75 | 13.10 | 13.10 | 13.10 | -8.07% | 1,050 |
| Dec 2, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | 100 |
| Nov 25, 2024 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | 7.41% | 312 |
| Nov 20, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.70% | 702 |
| Nov 19, 2024 | 13.89 | 14.48 | 13.89 | 14.47 | 14.47 | 7.99% | 1,400 |
| Nov 18, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.67% | 1,600 |
| Nov 6, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.39 | - | 695 |
| Nov 4, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.39 | - | 105 |
| Oct 31, 2024 | 13.50 | 13.50 | 13.49 | 13.49 | 13.39 | -6.77% | 2,514 |
| Oct 4, 2024 | 13.00 | 14.47 | 13.00 | 14.47 | 14.36 | 15.76% | 2,008 |
| Sep 27, 2024 | 12.50 | 12.50 | 12.47 | 12.50 | 12.41 | - | 1,500 |
| Sep 25, 2024 | 12.45 | 12.50 | 12.45 | 12.50 | 12.41 | 0.40% | 2,600 |
| Sep 24, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.36 | -0.26% | 170 |
| Sep 19, 2024 | 12.50 | 12.50 | 12.48 | 12.48 | 12.39 | -0.22% | 698 |
| Sep 13, 2024 | 12.70 | 12.70 | 12.51 | 12.51 | 12.42 | -1.50% | 375 |
| Aug 26, 2024 | 13.30 | 13.50 | 12.70 | 12.70 | 12.61 | -0.39% | 15,598 |
| Aug 23, 2024 | 12.80 | 12.99 | 12.75 | 12.75 | 12.66 | -4.64% | 20,400 |
| Aug 6, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.17 | 4.29% | 500 |
| Aug 5, 2024 | 13.00 | 13.00 | 12.82 | 12.82 | 12.63 | -1.38% | 410 |
| Jul 31, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | 100 |
| Jul 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 1.96% | 200 |
| Jul 26, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.56 | 0.79% | 200 |
| Jul 25, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.46 | - | 1,230 |
| Jul 12, 2024 | 12.70 | 12.70 | 12.65 | 12.65 | 12.46 | -0.39% | 1,001 |
| Jul 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | 0.79% | 1,301 |
| Jul 1, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - | 605 |
| Jun 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - | 325 |
| Jun 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | -1.64% | 100 |
| Jun 20, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.62 | - | 100 |
| Jun 14, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.62 | - | 1,400 |
| Jun 13, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.62 | -0.70% | 200 |
| Jun 11, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -0.77% | 1,000 |
| Jun 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - | 1,620 |
| May 22, 2024 | 12.90 | 13.00 | 12.81 | 13.00 | 12.81 | 1.40% | 533 |
| Apr 22, 2024 | 13.11 | 13.11 | 12.82 | 12.82 | 12.53 | -2.21% | 1,125 |
| Apr 16, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.82 | -1.50% | 107 |
| Apr 15, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.01 | 1.37% | 182 |
| Apr 9, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.83 | - | 396 |
| Apr 8, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.83 | - | 110 |
| Apr 3, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.83 | -4.51% | 3,820 |
| Apr 1, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.44 | 3.38% | 100 |
| Mar 28, 2024 | 14.15 | 14.15 | 13.30 | 13.30 | 13.00 | 4.23% | 417 |
| Mar 11, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.47 | -5.83% | 104 |
| Mar 7, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.25 | - | 100 |
| Mar 1, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.25 | -3.01% | 100 |
| Feb 12, 2024 | 13.97 | 14.00 | 13.97 | 13.97 | 13.66 | 0.58% | 1,643 |
| Feb 2, 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.48 | -0.07% | 418 |
| Jan 31, 2024 | 13.87 | 13.90 | 13.75 | 13.90 | 13.49 | 0.72% | 667 |
| Jan 30, 2024 | 13.80 | 13.80 | 13.75 | 13.80 | 13.39 | -0.98% | 300 |
| Jan 26, 2024 | 13.97 | 13.97 | 13.94 | 13.94 | 13.52 | 0.37% | 401 |