Old Point Financial Corporation (OPOF)
NASDAQ: OPOF · Real-Time Price · USD
20.00
-0.32 (-1.57%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Old Point Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 19.60 | 20.40 | 19.60 | 20.00 | 20.00 | -1.60% | 2,872 |
| Oct 29, 2024 | 21.00 | 21.00 | 20.33 | 20.33 | 20.33 | -0.42% | 1,182 |
| Oct 28, 2024 | 20.65 | 20.65 | 20.41 | 20.41 | 20.41 | 0.39% | 507 |
| Oct 25, 2024 | 20.00 | 20.33 | 19.90 | 20.33 | 20.33 | 3.20% | 4,657 |
| Oct 24, 2024 | 19.59 | 19.85 | 19.27 | 19.70 | 19.70 | 1.67% | 7,224 |
| Oct 23, 2024 | 19.54 | 19.59 | 19.26 | 19.38 | 19.38 | -1.26% | 5,827 |
| Oct 22, 2024 | 19.20 | 19.65 | 19.20 | 19.63 | 19.63 | 1.68% | 2,514 |
| Oct 21, 2024 | 19.30 | 19.50 | 19.25 | 19.30 | 19.30 | 0.26% | 8,835 |
| Oct 18, 2024 | 19.20 | 19.30 | 19.11 | 19.25 | 19.25 | 0.52% | 2,710 |
| Oct 17, 2024 | 19.20 | 19.20 | 19.11 | 19.15 | 19.15 | 0.20% | 2,408 |
| Oct 16, 2024 | 19.03 | 19.11 | 19.00 | 19.11 | 19.11 | 0.16% | 3,146 |
| Oct 15, 2024 | 19.02 | 19.08 | 18.80 | 19.08 | 19.08 | 0.26% | 4,138 |
| Oct 14, 2024 | 19.04 | 19.04 | 19.02 | 19.03 | 19.03 | -1.14% | 1,116 |
| Oct 11, 2024 | 18.92 | 19.43 | 18.92 | 19.25 | 19.25 | -1.03% | 1,519 |
| Oct 10, 2024 | 18.94 | 19.45 | 18.94 | 19.45 | 19.45 | 2.80% | 843 |
| Oct 9, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | 216 |
| Oct 8, 2024 | 19.19 | 19.19 | 18.92 | 18.92 | 18.92 | -1.41% | 801 |
| Oct 7, 2024 | 18.92 | 19.19 | 18.92 | 19.19 | 19.19 | 2.35% | 626 |
| Oct 4, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 299 |
| Oct 3, 2024 | 18.84 | 19.20 | 18.75 | 18.75 | 18.75 | -1.32% | 1,869 |
| Oct 2, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 623 |
| Oct 1, 2024 | 19.35 | 19.50 | 18.82 | 19.00 | 19.00 | -1.66% | 1,907 |
| Sep 30, 2024 | 18.81 | 19.32 | 18.57 | 19.32 | 19.32 | 3.37% | 2,766 |
| Sep 27, 2024 | 18.67 | 18.79 | 18.00 | 18.69 | 18.69 | 1.03% | 3,247 |
| Sep 26, 2024 | 18.42 | 18.50 | 18.34 | 18.50 | 18.50 | 1.59% | 1,354 |
| Sep 25, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.22% | 729 |
| Sep 24, 2024 | 17.75 | 18.25 | 17.75 | 18.25 | 18.25 | 4.29% | 1,808 |
| Sep 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.30% | 813 |
| Sep 20, 2024 | 17.25 | 17.73 | 17.21 | 17.73 | 17.73 | 0.97% | 9,452 |
| Sep 19, 2024 | 17.21 | 17.56 | 17.21 | 17.56 | 17.56 | 2.39% | 390 |
| Sep 18, 2024 | 17.15 | 17.28 | 17.02 | 17.15 | 17.15 | - | 4,567 |
| Sep 17, 2024 | 17.25 | 17.70 | 17.12 | 17.15 | 17.15 | -0.58% | 18,844 |
| Sep 16, 2024 | 17.57 | 17.90 | 17.10 | 17.25 | 17.25 | -2.21% | 2,839 |
| Sep 13, 2024 | 17.61 | 17.64 | 17.61 | 17.64 | 17.64 | 0.51% | 1,192 |
| Sep 12, 2024 | 17.61 | 17.61 | 17.52 | 17.55 | 17.55 | -1.29% | 1,549 |
| Sep 11, 2024 | 17.80 | 18.09 | 17.78 | 17.78 | 17.78 | -0.78% | 2,099 |
| Sep 10, 2024 | 17.75 | 18.05 | 17.60 | 17.92 | 17.92 | 0.56% | 2,471 |
| Sep 9, 2024 | 17.65 | 18.01 | 17.41 | 17.82 | 17.82 | -1.00% | 11,717 |
| Sep 6, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 605 |
| Sep 5, 2024 | 18.35 | 18.40 | 18.00 | 18.00 | 18.00 | -3.74% | 10,008 |
| Sep 4, 2024 | 18.56 | 18.70 | 18.56 | 18.70 | 18.70 | -0.58% | 393 |
| Sep 3, 2024 | 19.20 | 19.22 | 18.81 | 18.81 | 18.67 | -2.29% | 4,831 |
| Aug 30, 2024 | 18.75 | 19.63 | 18.75 | 19.25 | 19.11 | 2.67% | 2,255 |
| Aug 29, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.61 | - | 108 |
| Aug 28, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.61 | - | 271 |
| Aug 27, 2024 | 19.10 | 19.10 | 18.58 | 18.75 | 18.61 | -6.06% | 1,891 |
| Aug 26, 2024 | 19.51 | 19.96 | 19.51 | 19.96 | 19.81 | 2.36% | 1,057 |
| Aug 23, 2024 | 19.35 | 19.50 | 19.30 | 19.50 | 19.36 | 2.09% | 816 |
| Aug 22, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 18.96 | 2.96% | 1,471 |
| Aug 21, 2024 | 18.49 | 18.55 | 18.20 | 18.55 | 18.41 | 2.77% | 4,574 |
| Aug 20, 2024 | 18.07 | 18.07 | 18.05 | 18.05 | 17.92 | -0.72% | 830 |
| Aug 19, 2024 | 18.40 | 18.87 | 18.05 | 18.18 | 18.05 | -0.38% | 9,707 |
| Aug 16, 2024 | 18.21 | 18.25 | 18.21 | 18.25 | 18.11 | -0.27% | 736 |
| Aug 15, 2024 | 18.49 | 18.50 | 18.25 | 18.30 | 18.16 | 0.51% | 2,334 |
| Aug 14, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | - | 443 |
| Aug 13, 2024 | 18.39 | 18.39 | 18.21 | 18.21 | 18.07 | -0.02% | 922 |
| Aug 12, 2024 | 18.03 | 18.92 | 18.03 | 18.21 | 18.08 | -0.14% | 6,885 |
| Aug 9, 2024 | 18.44 | 18.52 | 17.98 | 18.24 | 18.10 | -1.96% | 2,396 |
| Aug 8, 2024 | 18.14 | 18.75 | 17.81 | 18.60 | 18.46 | 0.70% | 2,278 |
| Aug 7, 2024 | 17.89 | 18.48 | 17.89 | 18.47 | 18.33 | -0.11% | 2,201 |
| Aug 6, 2024 | 18.25 | 18.50 | 17.81 | 18.49 | 18.35 | -1.33% | 2,162 |
| Aug 5, 2024 | 17.88 | 18.75 | 17.88 | 18.74 | 18.60 | -0.90% | 3,495 |
| Aug 2, 2024 | 18.75 | 18.99 | 18.12 | 18.91 | 18.77 | 0.96% | 2,442 |
| Aug 1, 2024 | 19.35 | 19.36 | 18.73 | 18.73 | 18.59 | -3.10% | 2,562 |
| Jul 31, 2024 | 19.25 | 19.50 | 18.52 | 19.33 | 19.19 | -2.00% | 4,471 |
| Jul 30, 2024 | 17.80 | 20.26 | 17.55 | 19.73 | 19.58 | 10.80% | 25,241 |
| Jul 29, 2024 | 17.22 | 17.80 | 17.00 | 17.80 | 17.67 | -1.26% | 2,491 |
| Jul 26, 2024 | 17.60 | 18.24 | 17.60 | 18.03 | 17.90 | 5.75% | 3,048 |
| Jul 25, 2024 | 17.22 | 17.22 | 17.05 | 17.05 | 16.92 | -0.87% | 1,582 |
| Jul 24, 2024 | 17.04 | 17.40 | 17.00 | 17.20 | 17.07 | 0.35% | 5,741 |
| Jul 23, 2024 | 16.75 | 17.18 | 16.75 | 17.14 | 17.01 | 2.27% | 1,282 |
| Jul 22, 2024 | 16.58 | 16.98 | 16.58 | 16.76 | 16.64 | -0.77% | 2,063 |
| Jul 19, 2024 | 17.02 | 17.22 | 16.87 | 16.89 | 16.76 | 0.12% | 3,220 |
| Jul 18, 2024 | 16.80 | 17.04 | 16.80 | 16.87 | 16.75 | 1.63% | 4,267 |
| Jul 17, 2024 | 15.13 | 16.60 | 15.13 | 16.60 | 16.48 | 1.53% | 7,507 |
| Jul 16, 2024 | 16.20 | 16.63 | 15.72 | 16.35 | 16.23 | 1.05% | 7,106 |
| Jul 15, 2024 | 15.39 | 16.65 | 15.39 | 16.18 | 16.06 | 5.34% | 15,896 |
| Jul 12, 2024 | 15.06 | 15.37 | 15.06 | 15.36 | 15.25 | 1.99% | 5,692 |
| Jul 11, 2024 | 14.88 | 15.48 | 14.88 | 15.06 | 14.95 | 1.21% | 17,775 |
| Jul 10, 2024 | 14.72 | 15.00 | 14.69 | 14.88 | 14.77 | 0.68% | 3,420 |
| Jul 9, 2024 | 14.69 | 15.24 | 14.62 | 14.78 | 14.67 | 0.20% | 3,461 |
| Jul 8, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.64 | - | 160 |
| Jul 5, 2024 | 14.69 | 15.24 | 14.69 | 14.75 | 14.64 | -1.72% | 4,355 |
| Jul 3, 2024 | 14.72 | 15.02 | 14.72 | 15.01 | 14.90 | 2.37% | 1,188 |
| Jul 2, 2024 | 14.92 | 15.14 | 14.66 | 14.66 | 14.55 | -0.20% | 8,472 |
| Jul 1, 2024 | 14.70 | 14.94 | 14.36 | 14.69 | 14.58 | 0.14% | 11,574 |
| Jun 28, 2024 | 14.59 | 14.74 | 14.48 | 14.67 | 14.56 | 2.23% | 9,396 |
| Jun 27, 2024 | 14.36 | 14.59 | 14.31 | 14.35 | 14.24 | 1.41% | 6,672 |
| Jun 26, 2024 | 14.02 | 14.35 | 14.02 | 14.15 | 14.05 | - | 994 |
| Jun 25, 2024 | 14.41 | 14.43 | 14.00 | 14.15 | 14.05 | - | 29,473 |
| Jun 24, 2024 | 14.53 | 14.53 | 14.01 | 14.15 | 14.05 | -2.62% | 37,944 |
| Jun 21, 2024 | 13.85 | 14.53 | 13.75 | 14.53 | 14.42 | 5.29% | 40,594 |
| Jun 20, 2024 | 14.17 | 14.27 | 13.70 | 13.80 | 13.70 | -1.50% | 47,391 |
| Jun 18, 2024 | 14.89 | 14.90 | 14.01 | 14.01 | 13.91 | -5.78% | 41,465 |
| Jun 17, 2024 | 14.71 | 15.32 | 14.54 | 14.87 | 14.76 | 2.20% | 4,384 |
| Jun 14, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.44 | -0.95% | 1,275 |
| Jun 13, 2024 | 14.77 | 15.05 | 14.52 | 14.69 | 14.58 | -0.54% | 86,465 |
| Jun 12, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.66 | -0.61% | 513 |
| Jun 11, 2024 | 14.75 | 15.05 | 14.75 | 14.86 | 14.75 | 0.27% | 4,753 |
| Jun 10, 2024 | 14.76 | 15.04 | 14.76 | 14.82 | 14.71 | -3.07% | 1,583 |