Oconee Federal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	19.50	19.50	19.50	19.50	19.50	-5.31%	100
Oct 26, 2026	20.70	20.70	20.70	20.70	20.59	4.69%	100
Oct 22, 2026	19.99	20.00	19.76	19.77	19.67	4.07%	600
Oct 14, 2026	19.99	19.99	19.00	19.00	18.90	0.05%	1,300
Oct 7, 2026	18.50	18.99	18.40	18.99	18.89	5.50%	1,101
Sep 24, 2026	18.12	18.12	18.00	18.00	17.91	-5.26%	4,650
Sep 23, 2026	19.00	19.00	19.00	19.00	18.90	-9.52%	300
Sep 18, 2026	21.00	21.00	21.00	21.00	20.89	-0.47%	200
Sep 8, 2026	21.10	21.10	21.10	21.10	20.99	11.04%	850
Sep 4, 2026	20.00	20.00	19.00	19.00	18.91	-17.38%	1,000
Aug 31, 2026	23.00	23.00	23.00	23.00	22.88	-4.17%	100
Aug 25, 2026	23.65	24.00	23.65	24.00	23.88	4.12%	300
Aug 24, 2026	23.05	23.05	23.05	23.05	22.93	5.98%	104
Aug 21, 2026	21.40	21.75	21.39	21.75	21.64	1.64%	3,551
Jul 22, 2026	19.95	21.50	19.95	21.50	21.29	7.77%	500
Jul 20, 2026	19.94	19.95	19.32	19.95	19.76	5.00%	2,010
Jul 16, 2026	19.00	19.00	19.00	19.00	18.81	3.83%	200
Jul 14, 2026	18.30	18.30	18.30	18.30	18.12	-3.68%	432
Jul 10, 2026	19.00	19.00	18.75	19.00	18.81	8.49%	1,100
Jul 7, 2026	17.51	17.51	17.51	17.51	17.34	-7.83%	468
Jul 2, 2026	18.99	19.00	18.74	19.00	18.81	8.57%	580
Jul 1, 2026	17.50	17.50	17.50	17.50	17.33	-0.06%	428
Jun 22, 2026	17.51	17.51	17.51	17.51	17.34	-2.72%	150
Jun 16, 2026	18.00	18.00	18.00	18.00	17.82	-4.00%	200
Jun 2, 2026	18.75	18.75	18.75	18.75	18.57	-1.83%	200
May 27, 2026	19.10	19.10	19.10	19.10	18.91	-0.05%	410
May 26, 2026	18.75	19.11	18.75	19.11	18.92	0.31%	5,400
May 21, 2026	19.05	19.05	19.05	19.05	18.86	-	103
May 15, 2026	19.05	19.05	19.05	19.05	18.86	3.81%	100
May 13, 2026	18.35	18.35	18.35	18.35	18.17	0.05%	100
May 8, 2026	18.34	18.34	18.34	18.34	18.16	6.01%	100
May 6, 2026	16.50	17.61	16.50	17.40	17.13	7.67%	2,502
May 5, 2026	16.00	16.30	16.00	16.16	15.91	1.00%	600
May 1, 2026	15.75	16.00	15.75	16.00	15.75	1.59%	2,600
Apr 30, 2026	15.75	15.75	15.75	15.75	15.51	-	500
Apr 29, 2026	15.78	15.78	15.26	15.75	15.51	0.06%	2,000