Oconee Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	52.00	52.00	52.00	52.00	52.00	-0.60%	100
May 20, 2026	52.32	52.32	52.32	52.32	52.31	1.09%	100
May 15, 2026	51.75	51.75	51.75	51.75	51.75	5.61%	100
May 13, 2026	49.25	50.98	49.00	49.00	49.00	-	11,546
May 12, 2026	49.00	49.00	49.00	49.00	49.00	0.18%	2,986
May 11, 2026	48.91	48.91	48.91	48.91	48.91	0.85%	158
May 7, 2026	49.00	49.00	48.50	48.50	48.50	-2.90%	1,118
May 6, 2026	49.95	49.95	49.95	49.95	49.95	1.92%	100
Apr 27, 2026	49.01	49.01	49.01	49.01	49.01	-0.49%	212
Apr 24, 2026	49.27	49.27	49.25	49.25	49.25	0.51%	673
Apr 20, 2026	49.00	49.00	49.00	49.00	49.00	-2.00%	100
Apr 17, 2026	48.99	50.00	48.99	50.00	50.00	2.08%	300
Apr 10, 2026	48.98	48.98	48.98	48.98	48.98	2.04%	102
Apr 9, 2026	48.00	48.00	48.00	48.00	48.00	-	2,600
Apr 8, 2026	48.00	48.00	48.00	48.00	48.00	1.05%	100
Mar 26, 2026	48.00	48.00	46.25	47.50	47.50	-1.04%	3,010
Mar 24, 2026	48.25	48.25	48.00	48.00	48.00	-2.74%	400
Mar 20, 2026	49.35	49.35	49.35	49.35	49.35	2.44%	100
Mar 9, 2026	49.31	49.33	49.31	49.33	48.18	-0.05%	300
Mar 5, 2026	49.35	49.35	49.35	49.35	48.20	0.10%	500
Feb 26, 2026	49.30	49.30	49.30	49.30	48.15	0.61%	1,000
Feb 6, 2026	49.00	49.00	49.00	49.00	47.86	4.37%	100
Jan 16, 2026	46.95	46.95	46.95	46.95	45.86	1.29%	100
Jan 6, 2026	46.35	46.35	46.35	46.35	45.27	-	182
Jan 5, 2026	46.35	46.35	46.35	46.35	45.27	0.11%	900
Dec 23, 2025	46.30	46.30	46.30	46.30	45.22	0.61%	370