Other OTC - Delayed Quote USD

Oconee Federal Financial Corp. (OFED)

12.82 0.00 (0.00%)
As of April 22 at 2:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 13.11 12.82 12.82 12.82 12.82 1,125
Apr 19, 2024 13.11 13.11 13.11 13.11 13.11 -
Apr 18, 2024 13.11 13.11 13.11 13.11 13.11 -
Apr 17, 2024 13.11 13.11 13.11 13.11 13.11 -
Apr 16, 2024 13.11 13.11 13.11 13.11 13.11 100
Apr 15, 2024 13.31 13.31 13.31 13.31 13.31 200
Apr 12, 2024 13.13 13.13 13.13 13.13 13.13 -
Apr 11, 2024 13.13 13.13 13.13 13.13 13.13 -
Apr 10, 2024 13.13 13.13 13.13 13.13 13.13 -
Apr 9, 2024 13.13 13.13 13.13 13.13 13.13 400
Apr 8, 2024 13.13 13.13 13.13 13.13 13.13 100
Apr 5, 2024 13.13 13.13 13.13 13.13 13.13 -
Apr 4, 2024 13.13 13.13 13.13 13.13 13.13 -
Apr 3, 2024 13.13 13.13 13.13 13.13 13.13 3,800
Apr 2, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 1, 2024 13.75 13.75 13.75 13.75 13.75 100
Mar 28, 2024 14.15 14.15 13.30 13.30 13.30 400
Mar 27, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 26, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 25, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 22, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 21, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 20, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 19, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 18, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 15, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 14, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 13, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 12, 2024 12.76 12.76 12.76 12.76 12.76 -
Mar 11, 2024 12.76 12.76 12.76 12.76 12.76 100
Mar 8, 2024 13.55 13.55 13.55 13.55 13.55 -
Mar 7, 2024 13.55 13.55 13.55 13.55 13.55 100
Mar 6, 2024 13.55 13.55 13.55 13.55 13.55 -
Mar 5, 2024 13.55 13.55 13.55 13.55 13.55 -
Mar 4, 2024 13.55 13.55 13.55 13.55 13.55 -
Mar 1, 2024 13.55 13.55 13.55 13.55 13.55 100
Feb 29, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 28, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 27, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 26, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 23, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 22, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 21, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 20, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 16, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 15, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 14, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 13, 2024 13.97 13.97 13.97 13.97 13.97 -
Feb 12, 2024 13.97 14.00 13.97 13.97 13.97 1,600
Feb 9, 2024 13.89 13.89 13.89 13.89 13.89 -
Feb 8, 2024 13.89 13.89 13.89 13.89 13.89 -
Feb 7, 2024 0.10 Dividend
Feb 7, 2024 13.89 13.89 13.89 13.89 13.89 -
Feb 6, 2024 13.89 13.89 13.89 13.89 13.79 -
Feb 5, 2024 13.89 13.89 13.89 13.89 13.79 -
Feb 2, 2024 13.90 13.90 13.89 13.89 13.79 400
Feb 1, 2024 13.90 13.90 13.90 13.90 13.80 -
Jan 31, 2024 13.87 13.90 13.75 13.90 13.80 700
Jan 30, 2024 13.80 13.80 13.75 13.80 13.70 300
Jan 29, 2024 13.94 13.94 13.94 13.94 13.84 -
Jan 26, 2024 13.97 13.97 13.94 13.94 13.84 400
Jan 25, 2024 13.89 13.89 13.89 13.89 13.79 100
Jan 24, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 23, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 22, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 19, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 18, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 17, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 16, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 12, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 11, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 10, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 9, 2024 13.80 13.80 13.80 13.80 13.70 -
Jan 8, 2024 13.80 13.80 13.80 13.80 13.70 200
Jan 5, 2024 13.25 13.50 13.25 13.50 13.40 2,400
Jan 4, 2024 13.25 13.25 13.25 13.25 13.15 -
Jan 3, 2024 13.25 13.25 13.25 13.25 13.15 -
Jan 2, 2024 13.25 13.25 13.25 13.25 13.15 -
Dec 29, 2023 13.25 13.25 13.25 13.25 13.15 100
Dec 28, 2023 12.45 12.46 12.45 12.46 12.37 6,100
Dec 27, 2023 12.45 12.45 12.45 12.45 12.36 300
Dec 26, 2023 12.45 12.45 12.45 12.45 12.36 200
Dec 22, 2023 12.40 12.40 12.40 12.40 12.31 200
Dec 21, 2023 12.40 12.40 12.40 12.40 12.31 200
Dec 20, 2023 13.97 13.97 12.41 12.41 12.32 1,000
Dec 19, 2023 12.41 12.41 12.41 12.41 12.32 100
Dec 18, 2023 12.40 12.40 12.40 12.40 12.31 100
Dec 15, 2023 12.40 13.75 12.40 13.75 13.65 2,300
Dec 14, 2023 11.50 12.99 11.02 12.99 12.90 13,300
Dec 13, 2023 11.51 12.50 11.51 11.51 11.43 2,400
Dec 12, 2023 10.70 12.54 10.69 12.54 12.45 4,700
Dec 11, 2023 11.00 11.00 11.00 11.00 10.92 -
Dec 8, 2023 10.70 11.00 10.70 11.00 10.92 300
Dec 7, 2023 11.21 11.21 11.21 11.21 11.13 -
Dec 6, 2023 10.80 11.21 10.80 11.21 11.13 8,100
Dec 5, 2023 11.00 11.00 11.00 11.00 10.92 200
Dec 4, 2023 10.80 10.80 10.80 10.80 10.72 6,600
Dec 1, 2023 10.65 10.65 10.36 10.50 10.42 7,000
Nov 30, 2023 10.61 10.61 10.61 10.61 10.53 100
Nov 29, 2023 10.41 10.61 10.41 10.61 10.53 800
Nov 28, 2023 10.41 10.43 10.40 10.40 10.33 1,300
Nov 27, 2023 10.46 10.46 10.46 10.46 10.38 400
Nov 24, 2023 10.52 10.52 10.52 10.52 10.44 -
Nov 22, 2023 10.52 10.52 10.52 10.52 10.44 -
Nov 21, 2023 10.52 10.52 10.52 10.52 10.44 -
Nov 20, 2023 10.52 10.52 10.52 10.52 10.44 -
Nov 17, 2023 10.52 10.52 10.52 10.52 10.44 -
Nov 16, 2023 10.52 10.52 10.52 10.52 10.44 -
Nov 15, 2023 10.52 10.52 10.52 10.52 10.44 -
Nov 14, 2023 11.00 11.00 10.52 10.52 10.44 600
Nov 13, 2023 10.52 10.52 10.52 10.52 10.44 200
Nov 10, 2023 10.56 10.80 10.56 10.80 10.72 900
Nov 9, 2023 10.90 10.90 10.90 10.90 10.82 -
Nov 8, 2023 0.10 Dividend
Nov 8, 2023 10.90 10.90 10.90 10.90 10.82 -
Nov 7, 2023 10.90 10.90 10.90 10.90 10.72 -
Nov 6, 2023 10.90 10.90 10.90 10.90 10.72 200
Nov 3, 2023 10.52 11.08 10.52 10.90 10.72 5,500
Nov 2, 2023 10.99 10.99 10.93 10.93 10.75 5,500
Nov 1, 2023 11.49 11.49 11.49 11.49 11.30 -
Oct 31, 2023 10.90 11.49 10.80 11.49 11.30 3,800
Oct 30, 2023 10.95 10.95 10.95 10.95 10.77 -
Oct 27, 2023 10.95 10.95 10.95 10.95 10.77 -
Oct 26, 2023 11.18 11.18 10.95 10.95 10.77 6,600
Oct 25, 2023 11.22 11.40 10.95 11.40 11.21 400
Oct 24, 2023 11.60 11.60 11.60 11.60 11.41 -
Oct 23, 2023 11.60 11.60 11.60 11.60 11.41 100
Oct 20, 2023 11.51 11.51 11.51 11.51 11.32 -
Oct 19, 2023 11.51 11.51 11.51 11.51 11.32 -
Oct 18, 2023 11.51 11.51 11.51 11.51 11.32 100
Oct 17, 2023 11.50 11.50 11.50 11.50 11.31 -
Oct 16, 2023 11.50 11.50 11.50 11.50 11.31 -
Oct 13, 2023 11.50 11.50 11.38 11.50 11.31 700
Oct 12, 2023 12.01 12.01 10.91 11.50 11.31 6,400
Oct 11, 2023 12.35 12.35 12.01 12.01 11.81 700
Oct 10, 2023 12.74 12.74 12.74 12.74 12.53 200
Oct 9, 2023 12.35 12.35 12.35 12.35 12.15 -
Oct 6, 2023 12.35 12.35 12.35 12.35 12.15 100
Oct 5, 2023 12.47 12.47 12.47 12.47 12.27 -
Oct 4, 2023 12.47 12.47 12.47 12.47 12.27 100
Oct 3, 2023 12.56 12.56 12.55 12.55 12.35 600
Oct 2, 2023 12.75 12.75 12.75 12.75 12.54 -
Sep 29, 2023 12.58 12.75 12.58 12.75 12.54 200
Sep 28, 2023 12.90 12.90 12.90 12.90 12.69 -
Sep 27, 2023 12.75 13.25 12.75 12.90 12.69 600
Sep 26, 2023 12.88 12.88 12.88 12.88 12.67 100
Sep 25, 2023 12.88 12.88 12.88 12.88 12.67 100
Sep 22, 2023 12.98 12.98 12.98 12.98 12.77 -
Sep 21, 2023 13.00 13.00 12.98 12.98 12.77 400
Sep 20, 2023 13.02 13.02 13.02 13.02 12.81 100
Sep 19, 2023 13.26 13.26 13.26 13.26 13.04 500
Sep 18, 2023 13.26 14.00 13.26 14.00 13.77 400
Sep 15, 2023 13.26 14.00 13.26 13.50 13.28 2,800
Sep 14, 2023 13.26 13.26 13.26 13.26 13.04 -
Sep 13, 2023 13.26 13.26 13.26 13.26 13.04 100
Sep 12, 2023 13.26 14.00 13.26 14.00 13.77 200
Sep 11, 2023 13.80 13.80 13.70 13.70 13.48 600
Sep 8, 2023 13.85 13.85 13.81 13.81 13.58 500
Sep 7, 2023 13.86 13.86 13.86 13.86 13.63 1,200
Sep 6, 2023 13.81 13.81 13.81 13.81 13.58 100
Sep 5, 2023 13.75 13.75 13.75 13.75 13.53 -
Sep 1, 2023 13.50 14.00 13.50 13.75 13.53 1,400
Aug 31, 2023 13.20 13.76 13.20 13.76 13.54 300
Aug 30, 2023 13.00 13.77 13.00 13.41 13.19 5,300
Aug 29, 2023 12.65 12.65 12.65 12.65 12.44 100
Aug 28, 2023 12.75 12.75 12.65 12.65 12.44 200
Aug 25, 2023 12.55 12.55 12.55 12.55 12.35 1,000
Aug 24, 2023 12.50 12.50 12.50 12.50 12.30 -
Aug 23, 2023 12.50 12.50 12.50 12.50 12.30 -
Aug 22, 2023 12.50 12.50 12.50 12.50 12.30 100
Aug 21, 2023 12.70 12.70 12.70 12.70 12.49 500
Aug 18, 2023 12.60 12.60 12.60 12.60 12.39 700
Aug 17, 2023 0.10 Dividend
Aug 17, 2023 12.99 12.99 12.99 12.99 12.78 3,100
Aug 16, 2023 12.80 12.80 12.80 12.80 12.49 200
Aug 15, 2023 13.00 13.00 12.90 12.90 12.59 2,000
Aug 14, 2023 13.06 13.10 13.00 13.00 12.69 800
Aug 11, 2023 12.51 13.20 12.51 13.20 12.88 5,200
Aug 10, 2023 12.51 13.00 12.51 13.00 12.69 400
Aug 9, 2023 12.75 12.75 12.75 12.75 12.44 -
Aug 8, 2023 12.69 12.75 12.69 12.75 12.44 1,000
Aug 7, 2023 12.25 12.75 12.25 12.75 12.44 3,000
Aug 4, 2023 11.65 12.25 11.65 12.25 11.96 10,200
Aug 3, 2023 11.95 11.95 11.60 11.65 11.37 3,100
Aug 2, 2023 13.50 13.50 11.50 11.95 11.66 44,700
Jul 31, 2023 15.25 15.25 13.52 13.52 13.20 6,400
Jul 28, 2023 15.30 15.35 15.00 15.13 14.77 7,100
Jul 27, 2023 14.55 15.49 14.55 14.75 14.40 2,000
Jul 26, 2023 15.05 15.07 14.75 14.75 14.40 1,600
Jul 25, 2023 15.00 15.10 14.75 15.10 14.74 1,600
Jul 24, 2023 15.55 15.55 15.10 15.10 14.74 600
Jul 21, 2023 15.10 15.90 15.10 15.20 14.84 3,200
Jul 20, 2023 15.25 15.40 14.81 14.81 14.45 3,200
Jul 19, 2023 15.10 15.52 15.08 15.52 15.15 1,000
Jul 18, 2023 15.16 15.16 15.16 15.16 14.80 700
Jul 17, 2023 14.65 14.65 14.65 14.65 14.30 -
Jul 14, 2023 14.65 14.65 14.65 14.65 14.30 100
Jul 13, 2023 14.71 14.71 14.71 14.71 14.36 -
Jul 12, 2023 15.00 15.01 14.62 14.71 14.36 1,800
Jul 11, 2023 16.01 16.01 14.81 14.85 14.49 2,100
Jul 10, 2023 15.20 15.20 15.20 15.20 14.84 100
Jul 7, 2023 15.13 15.20 15.13 15.20 14.84 1,100
Jul 6, 2023 15.06 15.56 14.90 15.11 14.75 9,200
Jul 5, 2023 14.19 16.00 14.19 15.50 15.13 14,100
Jul 3, 2023 14.50 14.50 14.34 14.34 14.00 400
Jun 30, 2023 14.50 14.50 14.16 14.16 13.82 10,400
Jun 29, 2023 14.50 14.77 14.50 14.51 14.16 700
Jun 28, 2023 14.22 15.15 13.95 15.15 14.79 7,300
Jun 27, 2023 13.99 14.42 13.35 14.15 13.81 5,900
Jun 26, 2023 13.65 13.65 13.65 13.65 13.32 -
Jun 23, 2023 13.65 13.65 13.65 13.65 13.32 1,000
Jun 22, 2023 14.27 14.28 13.71 13.71 13.38 4,100
Jun 21, 2023 14.93 15.00 14.28 14.28 13.94 3,900
Jun 20, 2023 14.80 14.80 14.80 14.80 14.44 600
Jun 16, 2023 13.76 15.37 13.76 15.37 15.00 10,200
Jun 15, 2023 15.00 15.00 15.00 15.00 14.64 2,300
Jun 14, 2023 15.00 15.10 15.00 15.00 14.64 1,100
Jun 13, 2023 16.10 16.10 15.00 15.15 14.79 5,400
Jun 12, 2023 16.15 16.60 15.51 16.06 15.67 8,500
Jun 9, 2023 16.15 16.50 15.91 15.91 15.53 1,900
Jun 8, 2023 16.11 16.15 16.11 16.15 15.76 500
Jun 7, 2023 16.90 16.90 16.13 16.50 16.10 500
Jun 6, 2023 16.69 17.46 16.52 16.52 16.12 500
Jun 5, 2023 16.70 16.70 16.70 16.70 16.30 300
Jun 2, 2023 16.50 16.50 16.50 16.50 16.10 -
Jun 1, 2023 16.50 16.50 16.50 16.50 16.10 300
May 31, 2023 16.50 16.50 16.50 16.50 16.10 500
May 30, 2023 16.93 16.93 16.93 16.93 16.52 500
May 26, 2023 17.40 17.40 16.83 16.93 16.52 6,300
May 25, 2023 17.50 17.50 16.45 17.10 16.69 900
May 24, 2023 17.06 17.40 16.84 16.84 16.44 3,300
May 23, 2023 18.25 18.80 17.37 17.80 17.37 8,600
May 22, 2023 18.25 18.25 18.25 18.25 17.81 500
May 19, 2023 18.60 19.70 18.28 18.33 17.89 3,500
May 18, 2023 19.26 20.38 18.73 19.20 18.74 24,100
May 17, 2023 18.79 18.79 18.79 18.79 18.34 300
May 16, 2023 18.40 18.40 18.40 18.40 17.96 200
May 15, 2023 18.21 18.63 18.20 18.20 17.76 400
May 12, 2023 18.53 19.50 17.30 18.10 17.67 2,700
May 11, 2023 19.64 19.64 19.64 19.64 19.17 800
May 10, 2023 0.10 Dividend
May 10, 2023 19.75 19.75 19.75 19.75 19.28 200
May 9, 2023 20.05 20.05 20.01 20.01 19.43 1,200
May 8, 2023 20.02 20.90 19.58 19.58 19.01 4,700
May 5, 2023 19.81 21.30 19.81 20.55 19.96 2,700
May 4, 2023 22.00 24.00 21.64 21.70 21.07 10,600
May 3, 2023 20.00 21.80 20.00 21.01 20.40 3,400
May 2, 2023 19.79 20.45 19.75 20.45 19.86 900
May 1, 2023 20.70 23.74 20.41 20.51 19.92 8,000
Apr 28, 2023 20.45 20.69 19.95 20.50 19.91 1,500
Apr 27, 2023 19.71 20.45 19.71 19.87 19.30 1,900
Apr 26, 2023 19.00 19.70 19.00 19.68 19.11 2,500
Apr 25, 2023 18.95 18.95 18.95 18.95 18.40 -
Apr 24, 2023 18.95 18.95 18.95 18.95 18.40 400

Related Tickers

FRFC First Robinson Financial Corporation
35.68
0.00%
 
FFWC FFW Corporation
34.65
0.00%
 
MDVT Middlebury National Corporation
26.00
+6.12%
 
WDFN Woodlands Financial Services Company
18.50
0.00%
 
LYBC Lyons Bancorp Inc.
39.50
0.00%
 
BFCC BankFirst Capital Corporation
29.00
0.00%
 
EFSI Eagle Financial Services, Inc.
28.39
+0.32%
 
CSHX Cashmere Valley Bank
50.00
-0.99%
 
JUVF Juniata Valley Financial Corp.
11.52
0.00%
 
HMNF HMN Financial, Inc.
19.58
0.00%