13,790$
-8,83%
Echtzeit-Aktienkurs Oconee Federal Financial Corp
Bid:
Ask:
Aktienkurse zur Oconee Federal Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2023 | 15,25 | 15,25 | 13,52 | 13,52 | -10,61% | 6.420,00 |
| 28.07.2023 | 15,30 | 15,35 | 15,00 | 15,13 | 2,54% | 7.146,00 |
| 27.07.2023 | 14,55 | 15,49 | 14,55 | 14,75 | 0,00% | 2.011,00 |
| 26.07.2023 | 15,05 | 15,07 | 14,75 | 14,75 | -2,32% | 1.627,00 |
| 25.07.2023 | 15,00 | 15,10 | 14,75 | 15,10 | 0,00% | 1.575,00 |
| 24.07.2023 | 15,55 | 15,55 | 15,10 | 15,10 | -0,66% | 623,00 |
| 21.07.2023 | 15,10 | 15,90 | 15,10 | 15,20 | 2,63% | 3.214,00 |
| 20.07.2023 | 15,25 | 15,40 | 14,81 | 14,81 | -4,57% | 3.229,00 |
| 19.07.2023 | 15,10 | 15,52 | 15,08 | 15,52 | 2,37% | 1.012,00 |
| 18.07.2023 | 15,16 | 15,16 | 15,16 | 15,16 | 3,69% | 748,00 |
| 17.07.2023 | 14,93 | 14,93 | 14,62 | 14,62 | -0,20% | 6,00 |
| 14.07.2023 | 14,65 | 14,65 | 14,65 | 14,65 | -0,41% | 115,00 |
| 13.07.2023 | 14,70 | 15,08 | 14,21 | 14,71 | 0,00% | 7,00 |
| 12.07.2023 | 15,00 | 15,01 | 14,62 | 14,71 | -0,94% | 1.791,00 |
| 11.07.2023 | 16,01 | 16,01 | 14,81 | 14,85 | -0,67% | 2.110,00 |
| 10.07.2023 | 13,69 | 14,95 | 13,69 | 14,95 | -1,64% | 3,00 |
| 07.07.2023 | 15,13 | 15,20 | 15,13 | 15,20 | 0,60% | 1.138,00 |
| 06.07.2023 | 15,06 | 15,56 | 14,90 | 15,11 | -2,52% | 9.194,00 |
| 05.07.2023 | 14,19 | 16,00 | 14,19 | 15,50 | 8,09% | 14.069,00 |
| 03.07.2023 | 14,50 | 14,50 | 14,34 | 14,34 | 1,27% | 399,00 |
| 30.06.2023 | 14,50 | 14,50 | 14,16 | 14,16 | -2,41% | 10.442,00 |
| 29.06.2023 | 14,50 | 14,77 | 14,50 | 14,51 | -4,22% | 680,00 |
| 28.06.2023 | 14,22 | 15,15 | 13,95 | 15,15 | 7,07% | 7.294,00 |
| 27.06.2023 | 13,99 | 14,42 | 13,35 | 14,15 | 7,20% | 5.929,00 |
| 26.06.2023 | 13,71 | 14,10 | 13,20 | 13,20 | -3,30% | 124,00 |
| 23.06.2023 | 13,65 | 13,65 | 13,65 | 13,65 | -0,44% | 991,00 |
| 22.06.2023 | 14,27 | 14,28 | 13,71 | 13,71 | -3,99% | 4.051,00 |
| 21.06.2023 | 14,93 | 15,00 | 14,28 | 14,28 | -3,51% | 3.872,00 |
| 20.06.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -3,71% | 589,00 |
| 16.06.2023 | 13,76 | 15,37 | 13,76 | 15,37 | 2,47% | 10.190,00 |
| 15.06.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 2.320,00 |
| 14.06.2023 | 15,00 | 15,10 | 15,00 | 15,00 | -0,99% | 1.091,00 |
| 13.06.2023 | 16,10 | 16,10 | 15,00 | 15,15 | -5,64% | 5.408,00 |
| 12.06.2023 | 16,15 | 16,60 | 15,51 | 16,06 | 0,91% | 8.457,00 |
| 09.06.2023 | 16,15 | 16,50 | 15,91 | 15,91 | -1,49% | 1.867,00 |
| 08.06.2023 | 16,11 | 16,15 | 16,11 | 16,15 | -2,12% | 511,00 |
| 07.06.2023 | 16,90 | 16,90 | 16,13 | 16,50 | -0,12% | 493,00 |
| 06.06.2023 | 16,69 | 17,46 | 16,52 | 16,52 | -1,08% | 510,00 |
| 05.06.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -2,45% | 266,00 |
| 02.06.2023 | 16,86 | 17,32 | 15,62 | 17,12 | -0,81% | 201,00 |
| 01.06.2023 | 16,30 | 17,55 | 15,85 | 17,26 | 4,63% | 113,00 |
| 31.05.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -2,01% | 456,00 |
| 30.05.2023 | 16,43 | 17,25 | 16,43 | 16,84 | -0,56% | 349,00 |
| 26.05.2023 | 17,40 | 17,40 | 16,83 | 16,93 | -0,99% | 6.318,00 |
| 25.05.2023 | 17,50 | 17,50 | 16,45 | 17,10 | 1,54% | 938,00 |
| 24.05.2023 | 17,06 | 17,40 | 16,84 | 16,84 | -5,39% | 3.286,00 |
| 23.05.2023 | 18,25 | 18,80 | 17,37 | 17,80 | -2,47% | 8.594,00 |
| 22.05.2023 | 18,25 | 18,25 | 18,25 | 18,25 | -0,44% | 515,00 |
| 19.05.2023 | 18,60 | 19,70 | 18,28 | 18,33 | -4,53% | 3.542,00 |
| 18.05.2023 | 19,26 | 20,38 | 18,73 | 19,20 | 2,18% | 24.090,00 |
| 17.05.2023 | 18,79 | 18,79 | 18,79 | 18,79 | 2,12% | 323,00 |
| 16.05.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 226,00 |
| 15.05.2023 | 18,21 | 18,63 | 18,20 | 18,20 | 0,55% | 370,00 |
| 12.05.2023 | 18,53 | 19,50 | 17,30 | 18,10 | -7,84% | 2.701,00 |
| 11.05.2023 | 19,64 | 19,64 | 19,64 | 19,64 | -0,56% | 814,00 |
| 10.05.2023 | 19,75 | 19,75 | 19,75 | 19,75 | -1,30% | 217,00 |
| 09.05.2023 | 20,05 | 20,05 | 20,01 | 20,01 | 2,20% | 1.166,00 |
| 08.05.2023 | 20,02 | 20,90 | 19,58 | 19,58 | -4,72% | 4.681,00 |
| 05.05.2023 | 19,81 | 21,30 | 19,81 | 20,55 | -5,30% | 2.684,00 |
| 04.05.2023 | 22,00 | 24,00 | 21,64 | 21,70 | 3,28% | 10.593,00 |
| 03.05.2023 | 20,00 | 21,80 | 20,00 | 21,01 | 2,74% | 3.377,00 |
| 02.05.2023 | 19,79 | 20,45 | 19,75 | 20,45 | -0,29% | 942,00 |
| 01.05.2023 | 20,70 | 23,74 | 20,41 | 20,51 | 0,05% | 8.034,00 |
| 28.04.2023 | 20,45 | 20,69 | 19,95 | 20,50 | 3,17% | 1.526,00 |
| 27.04.2023 | 19,71 | 20,45 | 19,71 | 19,87 | 0,97% | 1.893,00 |
| 26.04.2023 | 19,00 | 19,70 | 19,00 | 19,68 | 3,85% | 2.522,00 |
| 24.04.2023 | 18,95 | 18,95 | 18,95 | 18,95 | 2,43% | 404,00 |
| 21.04.2023 | 18,77 | 18,93 | 18,50 | 18,50 | 0,00% | 63,00 |
| 20.04.2023 | 18,01 | 18,50 | 18,01 | 18,50 | 1,65% | 483,00 |
| 18.04.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,21% | 276,00 |
| 17.04.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 4,46% | 246,00 |
| 14.04.2023 | 19,04 | 19,04 | 18,38 | 18,38 | -3,44% | 2,00 |
| 13.04.2023 | 19,04 | 19,04 | 19,04 | 19,04 | 0,18% | 165,00 |
| 12.04.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 201,00 |
| 11.04.2023 | 18,72 | 19,00 | 18,72 | 19,00 | -1,81% | 794,00 |
| 10.04.2023 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | 334,00 |
| 06.04.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -1,65% | 460,00 |
| 05.04.2023 | 19,89 | 23,70 | 19,70 | 19,73 | -1,33% | 9.459,00 |
| 04.04.2023 | 19,20 | 21,40 | 18,63 | 19,99 | 10,08% | 3.421,00 |
| 03.04.2023 | 18,16 | 18,16 | 18,16 | 18,16 | -1,84% | 7,00 |
| 31.03.2023 | 19,00 | 19,00 | 18,50 | 18,50 | -3,39% | 1.123,00 |
| 30.03.2023 | 18,80 | 19,65 | 18,80 | 19,15 | -3,67% | 130,00 |
| 29.03.2023 | 18,78 | 19,88 | 18,78 | 19,88 | 6,31% | 31,00 |
| 28.03.2023 | 19,21 | 21,96 | 18,70 | 18,70 | 2,24% | 1.262,00 |
| 27.03.2023 | 18,80 | 18,92 | 17,21 | 18,29 | -3,89% | 2.118,00 |
| 24.03.2023 | 19,06 | 19,06 | 19,03 | 19,03 | -9,38% | 868,00 |
| 23.03.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 4,84% | 1.378,00 |
| 22.03.2023 | 19,99 | 20,03 | 19,99 | 20,03 | 8,92% | 1.163,00 |
| 21.03.2023 | 18,89 | 19,11 | 17,40 | 18,39 | -1,18% | 5.859,00 |
| 20.03.2023 | 18,99 | 19,00 | 18,61 | 18,61 | -0,16% | 3.377,00 |
| 17.03.2023 | 19,54 | 19,69 | 18,64 | 18,64 | -3,92% | 2.863,00 |
| 16.03.2023 | 20,95 | 20,95 | 19,40 | 19,40 | -4,06% | 3.777,00 |
| 15.03.2023 | 20,22 | 20,22 | 20,22 | 20,22 | -5,43% | 1.285,00 |
| 14.03.2023 | 19,85 | 22,30 | 19,85 | 21,38 | 3,09% | 5.497,00 |
| 13.03.2023 | 21,83 | 22,00 | 20,25 | 20,74 | -7,25% | 178,00 |
| 10.03.2023 | 22,58 | 24,34 | 22,16 | 22,36 | -1,06% | 127,00 |
| 09.03.2023 | 22,43 | 24,40 | 22,04 | 22,60 | -6,57% | 218,00 |
| 08.03.2023 | 22,93 | 24,20 | 22,23 | 24,19 | 13,04% | 198,00 |
| 07.03.2023 | 22,58 | 22,93 | 21,40 | 21,40 | -3,08% | 27,00 |
| 06.03.2023 | 22,08 | 22,08 | 22,08 | 22,08 | -6,12% | 244,00 |