Oconee Financial Corporation (OSBK)
OTCMKTS
· Delayed Price · Currency is USD
39.10
0.00 (0.00%)
At close: Feb 19, 2025
Oconee Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | - | 445 |
| Feb 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 2,000 |
| Feb 19, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 3,400 |
| Feb 18, 2025 | 39.51 | 39.63 | 39.05 | 39.10 | 39.10 | -1.66% | 4,077 |
| Feb 13, 2025 | 39.85 | 39.85 | 39.76 | 39.76 | 39.76 | 0.03% | 2,623 |
| Feb 5, 2025 | 39.65 | 39.75 | 39.65 | 39.75 | 39.75 | 0.25% | 4,704 |
| Feb 4, 2025 | 39.75 | 39.75 | 39.65 | 39.65 | 39.65 | -0.88% | 1,398 |
| Feb 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,500 |
| Jan 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,000 |
| Jan 28, 2025 | 42.01 | 42.01 | 40.09 | 41.00 | 41.00 | -6.82% | 1,750 |
| Jan 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.33% | 100 |
| Jan 21, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 1.75% | 100 |
| Jan 17, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 1.89% | 100 |
| Jan 16, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.77% | 100 |
| Jan 10, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.25% | 460 |
| Dec 24, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.23% | 685 |
| Dec 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.41% | 300 |
| Dec 10, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.15% | 129 |
| Nov 25, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.75% | 300 |
| Nov 21, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.55% | 400 |
| Oct 17, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 115 |
| Oct 16, 2024 | 38.30 | 38.50 | 38.30 | 38.50 | 38.50 | 0.65% | 420 |
| Oct 14, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.13% | 481 |
| Oct 7, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 325 |
| Oct 4, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 100 |
| Sep 25, 2024 | 38.01 | 38.01 | 38.00 | 38.00 | 38.00 | 0.63% | 1,969 |
| Sep 19, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -1.56% | 1,035 |
| Sep 4, 2024 | 38.63 | 38.63 | 38.36 | 38.36 | 38.36 | 3.48% | 200 |
| Jul 18, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.11% | 100 |
| Jul 10, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.30% | 100 |
| Jul 1, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.23% | 509 |
| Jun 24, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 100 |
| Jun 6, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 200 |
| Jun 3, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 3.20% | 100 |
| May 20, 2024 | 34.45 | 34.45 | 34.40 | 34.40 | 34.40 | 0.15% | 662 |
| May 16, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.29% | 206 |
| May 13, 2024 | 34.25 | 34.41 | 34.25 | 34.25 | 34.25 | 0.74% | 400 |
| May 10, 2024 | 34.40 | 34.48 | 34.00 | 34.00 | 34.00 | -0.09% | 496 |
| May 9, 2024 | 34.01 | 34.40 | 34.00 | 34.03 | 34.03 | 0.83% | 1,365 |
| Apr 8, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.72% | 1,065 |
| Apr 5, 2024 | 34.49 | 34.49 | 33.51 | 33.51 | 33.51 | -2.45% | 394 |
| Apr 4, 2024 | 34.36 | 34.36 | 34.35 | 34.35 | 34.35 | - | 888 |
| Apr 1, 2024 | 34.35 | 34.51 | 34.35 | 34.35 | 34.35 | 0.09% | 850 |
| Mar 27, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -2.25% | 200 |
| Mar 7, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.16 | -3.28% | 850 |
| Feb 28, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.32 | - | 2,700 |
| Feb 26, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.32 | - | 1,000 |