Oconee Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.05%	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
Dec 1, 2025	45.60	46.02	45.60	46.02	44.95	1.95%	200
Nov 13, 2025	45.00	46.00	45.00	45.14	44.09	-1.98%	1,895
Nov 10, 2025	44.85	46.05	44.85	46.05	44.98	3.25%	258
Nov 4, 2025	44.60	44.60	44.60	44.60	43.56	0.22%	110
Oct 27, 2025	44.50	44.50	44.50	44.50	43.46	0.45%	296
Oct 21, 2025	44.25	44.30	44.25	44.30	43.27	0.02%	600