Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oconee Fed Fin Corp (NQ: OFED )

13.52 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2012 10.81 10.01 10.01 10.01 462 -0.80(-7.36%)
Apr 26, 2012 10.83 10.83 10.81 10.81 1,543 +0.05(+0.48%)
Apr 24, 2012 10.76 10.76 10.76 10.76 693 +0.16(+1.47%)
Apr 23, 2012 10.37 10.60 10.37 10.60 763 +0.31(+3.02%)
Apr 20, 2012 10.38 10.38 10.29 10.29 12,239 -0.09(-0.83%)
Apr 19, 2012 10.37 10.38 10.37 10.38 3,700 +0.00(+0.00%)
Apr 18, 2012 10.38 10.38 10.38 10.38 255 +0.00(+0.00%)
Apr 17, 2012 10.37 10.38 10.16 10.38 1,850 +0.00(+0.00%)
Apr 04, 2012 10.31 10.38 10.38 10.38 2,543 +0.36(+3.63%)
Mar 28, 2012 10.01 10.01 10.01 10.01 115 -0.10(-0.94%)
Mar 27, 2012 10.11 10.11 10.11 10.11 115 +0.05(+0.52%)
Mar 23, 2012 10.06 10.06 10.06 10.06 231 +0.03(+0.35%)
Mar 19, 2012 10.33 10.02 10.02 10.02 231 -0.33(-3.17%)
Mar 16, 2012 9.963 10.35 9.954 10.35 7,316 +0.41(+4.09%)
Mar 12, 2012 9.954 9.945 9.945 9.945 4,047 -0.43(-4.17%)
Mar 06, 2012 10.38 10.38 10.38 10.38 346 +0.00(+0.00%)
Feb 29, 2012 10.38 10.38 10.38 10.38 231 +0.42(+4.23%)
Feb 17, 2012 9.945 9.956 9.956 9.956 1,156 -0.42(-4.06%)
Feb 16, 2012 10.38 10.38 10.38 10.38 578 +0.00(+0.00%)
Feb 15, 2012 10.12 10.38 10.11 10.38 1,734 +0.42(+4.26%)
Feb 13, 2012 9.954 9.954 9.954 9.954 115 +0.01(+0.09%)
Feb 10, 2012 9.945 9.945 9.945 9.945 4,542 -0.04(-0.43%)
Jan 31, 2012 10.12 9.989 9.989 9.989 2,659 +0.04(+0.43%)
Jan 25, 2012 9.945 9.945 9.945 9.945 0 -0.09(-0.86%)
Jan 24, 2012 10.03 10.03 10.03 10.03 1,156 +0.04(+0.45%)
Jan 19, 2012 9.989 9.987 9.987 9.987 693 -0.26(-2.55%)
Jan 11, 2012 10.25 10.25 10.25 10.25 115 -0.17(-1.64%)
Jan 04, 2012 10.17 10.42 10.42 10.42 3,815 +0.04(+0.40%)
Dec 30, 2011 10.33 10.38 10.33 10.38 915 +0.43(+4.35%)
Dec 23, 2011 9.945 9.945 9.945 9.945 0 -0.24(-2.38%)
Dec 21, 2011 10.19 10.19 10.19 10.19 115 +0.36(+3.70%)
Dec 20, 2011 9.824 9.824 9.824 9.824 115 +0.30(+3.18%)
Dec 14, 2011 9.522 9.522 9.522 9.522 0 -0.21(-2.13%)
Nov 23, 2011 9.729 9.729 9.729 9.729 0 +0.26(+2.74%)
Nov 15, 2011 9.772 9.470 9.470 9.470 4,278 -0.16(-1.71%)
Nov 14, 2011 9.556 9.634 9.539 9.634 1,503 -0.53(-5.19%)
Nov 11, 2011 10.16 10.16 10.16 10.16 1,734 +0.00(+0.00%)
Nov 09, 2011 10.16 10.16 10.16 10.16 2,775 +0.51(+5.29%)
Nov 07, 2011 9.651 9.651 9.651 9.651 0 -0.29(-2.96%)
Nov 02, 2011 9.945 9.945 9.945 9.945 2,428 +0.22(+2.22%)
Nov 01, 2011 9.945 9.945 9.729 9.729 346 -0.09(-0.88%)
Oct 26, 2011 9.790 9.816 9.816 9.816 346 +0.00(+0.00%)
Oct 25, 2011 9.790 9.816 9.790 9.816 1,016 +0.00(+0.00%)
Oct 06, 2011 9.816 9.816 9.816 9.816 115 +0.07(+0.71%)
Oct 05, 2011 9.937 9.937 9.746 9.746 346 -0.07(-0.70%)
Sep 27, 2011 9.816 9.816 9.816 9.816 0 +0.34(+3.56%)
Sep 26, 2011 9.513 9.513 9.478 9.478 1,271 -0.96(-9.20%)
Sep 15, 2011 10.44 10.44 10.44 10.44 115 +0.92(+9.63%)
Sep 14, 2011 9.522 9.522 9.522 9.522 289 -0.16(-1.70%)
Sep 07, 2011 9.686 9.686 9.686 9.686 0 +0.22(+2.28%)
Sep 02, 2011 9.470 9.470 9.470 9.470 4,278 -0.12(-1.26%)
Sep 01, 2011 9.582 9.591 9.582 9.591 542 +0.00(+0.00%)
Aug 31, 2011 9.591 9.591 9.591 9.591 231 +0.12(+1.28%)
Aug 26, 2011 9.470 9.470 9.470 9.470 231 -0.09(-0.90%)
Aug 25, 2011 9.513 9.556 9.470 9.556 925 +0.05(+0.58%)
Aug 24, 2011 9.470 9.501 9.470 9.501 1,618 +0.01(+0.15%)
Aug 23, 2011 9.470 9.487 9.470 9.487 2,231 +0.03(+0.27%)
Aug 22, 2011 9.470 9.470 9.426 9.461 1,378 +0.02(+0.18%)
Aug 19, 2011 9.444 9.444 9.444 9.444 231 -0.07(-0.73%)
Aug 18, 2011 9.513 9.513 9.513 9.513 4,706 +0.00(+0.00%)
Aug 12, 2011 9.513 9.513 9.513 9.513 1,850 +0.00(+0.00%)
Aug 11, 2011 9.513 9.513 9.513 9.513 1,271 +0.00(+0.00%)
Aug 10, 2011 9.513 9.513 9.513 9.513 809 +0.00(+0.00%)
Aug 09, 2011 9.513 9.513 9.513 9.513 2,312 -0.00(-0.00%)
Aug 08, 2011 9.513 9.513 9.513 9.513 11,100 -0.04(-0.45%)
Aug 05, 2011 9.686 9.686 9.556 9.556 17,691 -0.11(-1.16%)
Aug 03, 2011 9.703 9.669 9.669 9.669 8,903 -0.09(-0.89%)
Aug 02, 2011 9.755 9.764 9.755 9.755 3,339 -0.01(-0.09%)
Aug 01, 2011 9.703 9.764 9.703 9.764 231 +0.07(+0.71%)
Jul 27, 2011 9.867 9.694 9.694 9.694 29,601 -0.16(-1.67%)
Jul 21, 2011 10.06 9.859 9.859 9.859 6,591 +0.14(+1.42%)
Jul 18, 2011 10.20 9.720 9.720 9.720 10,406 -0.17(-1.71%)
Jul 15, 2011 9.889 9.889 9.889 9.889 462 -0.01(-0.13%)
Jul 14, 2011 10.06 10.06 9.902 9.902 1,271 +0.13(+1.33%)
Jul 12, 2011 9.772 9.772 9.772 9.772 809 -0.46(-4.48%)
Jul 08, 2011 10.29 10.23 10.23 10.23 1,618 +0.00(+0.00%)
Jul 07, 2011 10.25 10.25 10.23 10.23 2,890 -0.06(-0.59%)
Jul 05, 2011 10.30 10.29 10.29 10.29 1,156 -0.11(-1.08%)
Jun 23, 2011 10.40 10.40 10.40 10.40 231 +0.16(+1.52%)
Jun 21, 2011 10.42 10.25 10.25 10.25 231 -0.17(-1.66%)
Jun 20, 2011 10.42 10.42 10.42 10.42 635 +0.19(+1.86%)
Jun 17, 2011 10.23 10.23 10.23 10.23 448 -0.06(-0.59%)
Jun 14, 2011 10.29 10.29 10.29 10.29 2,312 -0.06(-0.58%)
Jun 13, 2011 10.29 10.35 10.29 10.35 1,415 -0.03(-0.33%)
Jun 09, 2011 10.43 10.39 10.39 10.39 1,156 -0.03(-0.25%)
Jun 08, 2011 10.42 10.42 10.38 10.41 1,503 +0.03(+0.25%)
Jun 02, 2011 10.39 10.39 10.39 10.39 115 -0.26(-2.44%)
May 24, 2011 10.65 10.65 10.65 10.65 231 -0.21(-1.94%)
May 23, 2011 10.55 10.86 10.55 10.86 1,281 +0.31(+2.90%)
May 20, 2011 10.55 10.55 10.55 10.55 2,312 -0.09(-0.81%)
May 19, 2011 10.90 10.90 10.64 10.64 5,666 +0.10(+0.90%)
May 17, 2011 10.54 10.54 10.54 10.54 2,081 -0.05(-0.45%)
May 13, 2011 10.64 10.59 10.59 10.59 4,047 -0.13(-1.25%)
May 09, 2011 10.72 10.72 10.72 10.72 115 +0.30(+2.90%)
May 05, 2011 10.57 10.42 10.42 10.42 1,156 -0.19(-1.79%)
May 04, 2011 10.73 10.73 10.61 10.61 346 +0.05(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.