Oconee Federal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	19.95	21.50	19.95	21.50	21.40	7.77%	500
Jul 20, 2026	19.94	19.95	19.32	19.95	19.86	5.00%	2,010
Jul 16, 2026	19.00	19.00	19.00	19.00	18.91	3.83%	200
Jul 14, 2026	18.30	18.30	18.30	18.30	18.21	-3.68%	432
Jul 10, 2026	19.00	19.00	18.75	19.00	18.91	8.49%	1,100
Jul 7, 2026	17.51	17.51	17.51	17.51	17.43	-7.83%	468
Jul 2, 2026	18.99	19.00	18.74	19.00	18.91	8.57%	580
Jul 1, 2026	17.50	17.50	17.50	17.50	17.42	-0.06%	428
Jun 22, 2026	17.51	17.51	17.51	17.51	17.43	-2.72%	150
Jun 16, 2026	18.00	18.00	18.00	18.00	17.92	-4.00%	200
Jun 2, 2026	18.75	18.75	18.75	18.75	18.66	-1.83%	200
May 27, 2026	19.10	19.10	19.10	19.10	19.01	-0.05%	410
May 26, 2026	18.75	19.11	18.75	19.11	19.02	0.31%	5,400
May 21, 2026	19.05	19.05	19.05	19.05	18.96	-	103
May 15, 2026	19.05	19.05	19.05	19.05	18.96	3.81%	100
May 13, 2026	18.35	18.35	18.35	18.35	18.26	0.05%	100
May 8, 2026	18.34	18.34	18.34	18.34	18.25	6.01%	100
May 6, 2026	16.50	17.61	16.50	17.40	17.22	7.67%	2,502
May 5, 2026	16.00	16.30	16.00	16.16	15.99	1.00%	600
May 1, 2026	15.75	16.00	15.75	16.00	15.83	1.59%	2,600
Apr 30, 2026	15.75	15.75	15.75	15.75	15.59	-	500
Apr 29, 2026	15.78	15.78	15.26	15.75	15.59	0.06%	2,000
Apr 28, 2026	15.73	15.74	15.73	15.74	15.58	1.55%	1,195
Apr 22, 2026	15.40	15.50	15.40	15.50	15.34	2.65%	300
Apr 1, 2026	15.50	15.50	15.10	15.10	14.94	-3.88%	500
Feb 26, 2026	15.71	15.71	15.71	15.71	15.55	4.04%	357
Feb 9, 2026	15.10	15.26	15.10	15.10	14.94	-1.31%	1,200
Feb 6, 2026	15.20	15.30	15.10	15.30	15.14	0.66%	1,597
Jan 27, 2026	15.20	15.30	15.20	15.30	15.04	3.71%	504
Jan 23, 2026	15.31	15.31	14.75	14.75	14.50	-6.57%	5,089
Jan 22, 2026	15.79	15.79	15.30	15.79	15.52	-1.31%	703