Old Point Financial Corporation (OPOF)
NASDAQ: OPOF · Real-Time Price · USD
39.87
-0.28 (-0.70%)
At close: Aug 1, 2025, 4:00 PM
39.87
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.88 | 39.96 | 39.61 | 39.87 | 39.87 | -0.70% | 13,044 |
| Jul 31, 2025 | 40.51 | 40.51 | 40.10 | 40.15 | 40.15 | -0.35% | 6,425 |
| Jul 30, 2025 | 40.60 | 40.62 | 40.12 | 40.29 | 40.29 | -0.17% | 12,804 |
| Jul 29, 2025 | 40.65 | 40.69 | 40.32 | 40.36 | 40.36 | -0.35% | 14,966 |
| Jul 28, 2025 | 40.75 | 40.80 | 40.40 | 40.50 | 40.50 | -0.20% | 7,022 |
| Jul 25, 2025 | 41.50 | 41.50 | 40.35 | 40.58 | 40.58 | -1.72% | 12,624 |
| Jul 24, 2025 | 41.41 | 41.61 | 41.15 | 41.29 | 41.29 | -0.17% | 13,129 |
| Jul 23, 2025 | 41.16 | 41.36 | 40.75 | 41.36 | 41.36 | 1.22% | 3,791 |
| Jul 22, 2025 | 41.20 | 41.56 | 40.56 | 40.86 | 40.86 | -1.16% | 20,765 |
| Jul 21, 2025 | 41.25 | 41.34 | 41.06 | 41.34 | 41.34 | 0.29% | 12,481 |
| Jul 18, 2025 | 41.05 | 41.23 | 40.75 | 41.22 | 41.22 | 0.59% | 20,887 |
| Jul 17, 2025 | 40.59 | 41.06 | 40.55 | 40.98 | 40.98 | 0.37% | 21,662 |
| Jul 16, 2025 | 39.87 | 40.83 | 39.75 | 40.83 | 40.83 | 1.87% | 17,076 |
| Jul 15, 2025 | 40.32 | 40.32 | 39.84 | 40.08 | 40.08 | -1.43% | 16,505 |
| Jul 14, 2025 | 40.47 | 41.00 | 40.31 | 40.66 | 40.66 | 0.30% | 13,727 |
| Jul 11, 2025 | 40.51 | 40.91 | 40.27 | 40.54 | 40.54 | -0.02% | 10,183 |
| Jul 10, 2025 | 40.42 | 40.86 | 40.38 | 40.55 | 40.55 | 0.20% | 10,924 |
| Jul 9, 2025 | 40.63 | 41.04 | 40.32 | 40.47 | 40.47 | -1.05% | 10,049 |
| Jul 8, 2025 | 40.42 | 41.33 | 40.42 | 40.90 | 40.90 | 0.57% | 24,353 |
| Jul 7, 2025 | 40.65 | 40.80 | 40.43 | 40.67 | 40.67 | -0.02% | 13,235 |
| Jul 3, 2025 | 40.29 | 40.68 | 40.29 | 40.68 | 40.68 | 1.40% | 78,307 |
| Jul 2, 2025 | 40.01 | 40.44 | 39.96 | 40.12 | 40.12 | -0.20% | 32,937 |
| Jul 1, 2025 | 39.12 | 40.24 | 39.12 | 40.20 | 40.20 | 2.42% | 26,003 |
| Jun 30, 2025 | 39.50 | 39.81 | 39.15 | 39.25 | 39.25 | -1.70% | 48,726 |
| Jun 27, 2025 | 39.30 | 39.97 | 39.29 | 39.93 | 39.93 | 0.66% | 554,298 |
| Jun 26, 2025 | 39.49 | 39.81 | 39.37 | 39.67 | 39.67 | 1.02% | 17,278 |
| Jun 25, 2025 | 40.16 | 40.44 | 39.27 | 39.27 | 39.27 | -3.18% | 19,394 |
| Jun 24, 2025 | 40.25 | 40.69 | 40.15 | 40.56 | 40.56 | -0.42% | 54,520 |
| Jun 23, 2025 | 40.36 | 40.85 | 39.64 | 40.73 | 40.73 | 0.05% | 61,740 |
| Jun 20, 2025 | 40.14 | 40.95 | 39.63 | 40.71 | 40.71 | 1.27% | 46,373 |
| Jun 18, 2025 | 39.57 | 40.20 | 39.31 | 40.20 | 40.20 | 2.32% | 57,583 |
| Jun 17, 2025 | 38.81 | 39.37 | 38.51 | 39.29 | 39.29 | 0.82% | 50,538 |
| Jun 16, 2025 | 39.48 | 39.50 | 38.95 | 38.97 | 38.97 | -0.66% | 10,061 |
| Jun 13, 2025 | 39.20 | 39.69 | 38.74 | 39.23 | 39.23 | -0.46% | 9,362 |
| Jun 12, 2025 | 39.94 | 39.94 | 39.33 | 39.41 | 39.41 | -0.86% | 11,024 |
| Jun 11, 2025 | 39.91 | 40.22 | 39.18 | 39.75 | 39.75 | 0.20% | 13,564 |
| Jun 10, 2025 | 39.38 | 40.32 | 39.38 | 39.67 | 39.67 | 0.94% | 11,489 |
| Jun 9, 2025 | 39.14 | 39.55 | 39.07 | 39.30 | 39.30 | 0.51% | 18,673 |
| Jun 6, 2025 | 39.19 | 39.34 | 38.78 | 39.10 | 38.96 | 0.62% | 13,216 |
| Jun 5, 2025 | 38.81 | 39.41 | 38.76 | 38.86 | 38.72 | -0.08% | 12,062 |
| Jun 4, 2025 | 39.08 | 39.90 | 38.89 | 38.89 | 38.75 | -0.31% | 12,124 |
| Jun 3, 2025 | 39.19 | 39.89 | 38.61 | 39.01 | 38.87 | -0.94% | 12,433 |
| Jun 2, 2025 | 39.85 | 40.25 | 39.36 | 39.38 | 39.24 | -0.43% | 13,006 |
| May 30, 2025 | 40.13 | 40.13 | 39.55 | 39.55 | 39.41 | -0.88% | 4,683 |
| May 29, 2025 | 40.05 | 40.30 | 39.38 | 39.90 | 39.76 | -0.13% | 6,634 |
| May 28, 2025 | 39.26 | 39.97 | 39.26 | 39.95 | 39.81 | 1.34% | 8,782 |
| May 27, 2025 | 38.95 | 40.00 | 38.83 | 39.42 | 39.28 | 1.05% | 11,548 |
| May 23, 2025 | 39.83 | 39.83 | 39.01 | 39.01 | 38.87 | -0.99% | 13,426 |
| May 22, 2025 | 40.28 | 40.57 | 39.40 | 39.40 | 39.26 | -2.48% | 6,244 |
| May 21, 2025 | 40.29 | 40.40 | 40.24 | 40.40 | 40.26 | -0.44% | 5,112 |