Old Point Financial Corporation (OPOF)
NASDAQ: OPOF · Real-Time Price · USD
22.33
-0.10 (-0.47%)
Dec 3, 2024, 2:04 PM EST - Market open
Old Point Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 21.42 | 22.68 | 21.41 | 22.66 | 22.66 | 0.62% | 8,497 |
| Nov 29, 2024 | 22.84 | 22.85 | 22.52 | 22.52 | 22.52 | 1.44% | 963 |
| Nov 27, 2024 | 21.90 | 22.52 | 21.90 | 22.20 | 22.20 | 0.73% | 3,030 |
| Nov 26, 2024 | 22.00 | 22.19 | 21.55 | 22.04 | 22.04 | 1.01% | 3,809 |
| Nov 25, 2024 | 21.58 | 22.51 | 21.58 | 21.82 | 21.82 | 0.79% | 8,497 |
| Nov 22, 2024 | 21.11 | 21.65 | 21.11 | 21.65 | 21.65 | 4.19% | 4,481 |
| Nov 21, 2024 | 20.52 | 20.99 | 20.52 | 20.78 | 20.78 | 1.76% | 9,862 |
| Nov 20, 2024 | 20.46 | 20.48 | 20.42 | 20.42 | 20.42 | 0.59% | 1,589 |
| Nov 19, 2024 | 20.78 | 20.78 | 20.30 | 20.30 | 20.30 | -1.46% | 25,957 |
| Nov 18, 2024 | 20.92 | 20.96 | 20.56 | 20.60 | 20.60 | -0.19% | 14,923 |
| Nov 15, 2024 | 20.75 | 20.99 | 20.31 | 20.64 | 20.64 | 0.10% | 8,202 |
| Nov 14, 2024 | 21.04 | 21.80 | 20.62 | 20.62 | 20.62 | -0.87% | 9,972 |
| Nov 13, 2024 | 20.75 | 21.89 | 20.50 | 20.80 | 20.80 | -0.60% | 21,760 |
| Nov 12, 2024 | 20.91 | 20.99 | 20.59 | 20.93 | 20.93 | 0.84% | 8,000 |
| Nov 11, 2024 | 20.31 | 21.00 | 20.31 | 20.75 | 20.75 | 2.47% | 137,727 |
| Nov 8, 2024 | 20.01 | 20.79 | 20.00 | 20.25 | 20.25 | 0.35% | 109,893 |
| Nov 7, 2024 | 20.00 | 20.20 | 19.80 | 20.18 | 20.18 | 1.15% | 6,562 |
| Nov 6, 2024 | 20.03 | 20.68 | 19.65 | 19.95 | 19.95 | 0.35% | 11,863 |
| Nov 5, 2024 | 19.92 | 20.29 | 19.88 | 19.88 | 19.88 | -0.15% | 1,170 |
| Nov 4, 2024 | 20.06 | 20.98 | 19.62 | 19.91 | 19.91 | 1.42% | 27,358 |
| Nov 1, 2024 | 19.84 | 20.28 | 19.48 | 19.63 | 19.63 | -0.95% | 2,094 |
| Oct 31, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.90% | 436 |
| 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 |