Oconee Federal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.34	18.34	18.34	18.34	18.34	5.40%	100
May 6, 2026	16.50	17.61	16.50	17.40	17.30	7.67%	2,502
May 5, 2026	16.00	16.30	16.00	16.16	16.07	1.00%	600
May 1, 2026	15.75	16.00	15.75	16.00	15.91	1.59%	2,600
Apr 30, 2026	15.75	15.75	15.75	15.75	15.66	-	500
Apr 29, 2026	15.78	15.78	15.26	15.75	15.66	0.06%	2,000
Apr 28, 2026	15.73	15.74	15.73	15.74	15.65	1.55%	1,195
Apr 22, 2026	15.40	15.50	15.40	15.50	15.41	2.65%	300
Apr 1, 2026	15.50	15.50	15.10	15.10	15.01	-3.88%	500
Feb 26, 2026	15.71	15.71	15.71	15.71	15.62	4.04%	357
Feb 9, 2026	15.10	15.26	15.10	15.10	15.01	-1.31%	1,200
Feb 6, 2026	15.20	15.30	15.10	15.30	15.21	-	1,597
Jan 27, 2026	15.20	15.30	15.20	15.30	15.11	3.71%	504
Jan 23, 2026	15.31	15.31	14.75	14.75	14.57	-6.57%	5,089
Jan 22, 2026	15.79	15.79	15.30	15.79	15.60	-1.31%	703
Jan 21, 2026	16.61	16.61	16.00	16.00	15.80	-5.33%	500
Jan 8, 2026	16.90	16.90	16.90	16.90	16.69	2.42%	200
Jan 2, 2026	16.50	16.50	16.50	16.50	16.30	-4.18%	100
Dec 29, 2025	16.99	17.22	16.62	17.22	17.01	7.96%	898
Dec 26, 2025	15.95	15.95	15.95	15.95	15.75	5.98%	436
Dec 24, 2025	15.05	15.05	15.05	15.05	14.87	-11.47%	310
Dec 19, 2025	17.00	17.00	17.00	17.00	16.79	-	306
Dec 18, 2025	15.65	17.00	15.65	17.00	16.79	13.34%	1,000
Dec 17, 2025	14.99	15.00	14.99	15.00	14.82	1.55%	3,396
Dec 16, 2025	15.01	15.01	14.77	14.77	14.59	-3.04%	2,552
Dec 11, 2025	15.37	15.37	15.23	15.23	15.05	-0.83%	570
Dec 10, 2025	15.36	15.36	15.36	15.36	15.17	7.24%	702
Nov 24, 2025	14.55	14.55	14.32	14.32	14.15	0.07%	1,000