Oconee Federal Financial Corp.

OFED
🏛️ 美国 →
15.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.06 23.06 21.05 22.22 0.0M
2021-12-30 23.21 23.40 22.80 22.80 0.0M
2021-12-28 23.39 23.39 23.39 23.39 0.0M
2021-12-27 23.35 23.53 23.23 23.53 0.0M
2021-12-23 23.66 23.66 23.66 23.66 0.0M
2021-12-22 23.63 23.63 23.63 23.63 0.0M
2021-12-21 23.97 23.97 23.97 23.97 0.0M
2021-12-20 24.02 24.02 24.02 24.02 0.0M
2021-12-17 23.94 23.94 23.85 23.85 0.0M
2021-12-16 24.98 24.98 24.00 24.00 0.0M
2021-12-15 23.04 25.43 22.69 25.25 0.0M
2021-12-14 22.56 22.56 22.56 22.56 0.0M
2021-12-13 23.61 23.81 22.58 22.67 0.0M
2021-12-10 23.00 23.00 23.00 23.00 0.0M
2021-12-09 23.26 23.26 23.03 23.03 0.0M
2021-12-08 23.00 23.00 23.00 23.00 0.0M
2021-12-07 23.12 23.12 23.12 23.12 0.0M
2021-12-06 23.23 23.23 23.23 23.23 0.0M
2021-12-03 23.51 23.51 23.51 23.51 0.0M
2021-12-02 24.24 24.24 23.60 23.60 0.0M
2021-12-01 22.09 23.65 22.09 23.65 0.0M
2021-11-30 23.90 24.00 23.90 24.00 0.0M
2021-11-26 23.90 23.90 23.90 23.90 0.0M
2021-11-24 24.00 24.95 24.00 24.95 0.0M
2021-11-23 23.40 24.23 23.40 24.21 0.0M
2021-11-22 23.75 23.75 23.75 23.75 0.0M
2021-11-19 23.50 24.10 23.00 23.74 0.0M
2021-11-18 23.40 23.40 23.40 23.40 0.0M
2021-11-16 23.51 23.55 23.25 23.40 0.0M
2021-11-15 23.98 23.98 23.98 23.98 0.0M
2021-11-12 24.11 24.11 24.11 24.11 0.0M
2021-11-09 23.77 24.13 23.77 24.06 0.0M
2021-11-04 22.99 24.10 22.99 23.70 0.0M
2021-11-02 24.00 24.00 24.00 24.00 0.0M
2021-11-01 23.60 24.01 23.60 24.00 0.0M
2021-10-29 24.60 24.60 23.00 24.50 0.0M
2021-10-27 25.00 25.00 24.44 24.44 0.0M
2021-10-26 24.50 24.60 24.10 24.60 0.0M
2021-10-22 24.66 24.66 24.66 24.66 0.0M
2021-10-20 25.17 25.17 25.17 25.17 0.0M
2021-10-15 24.03 24.80 24.03 24.80 0.0M
2021-10-14 24.50 24.50 23.70 23.70 0.0M
2021-10-12 24.73 24.73 24.45 24.45 0.0M
2021-10-07 25.10 25.10 25.10 25.10 0.0M
2021-10-06 24.12 24.12 24.12 24.12 0.0M
2021-10-05 24.63 25.04 23.80 23.80 0.0M
2021-10-04 23.87 23.87 23.87 23.87 0.0M
2021-10-01 24.61 24.63 23.35 24.63 0.0M
2021-09-30 23.55 23.56 23.55 23.56 0.0M
2021-09-29 23.69 23.69 23.69 23.69 0.0M
2021-09-28 23.40 23.40 23.40 23.40 0.0M
2021-09-27 23.50 23.80 23.50 23.80 0.0M
2021-09-24 23.99 23.99 23.99 23.99 0.0M
2021-09-23 24.58 24.58 24.58 24.58 0.0M
2021-09-22 23.28 24.63 22.20 23.40 0.0M
2021-09-21 22.33 23.75 22.33 23.75 0.0M
2021-09-20 23.62 24.40 23.18 23.51 0.0M
2021-09-17 23.74 24.67 22.90 24.67 0.0M
2021-09-16 23.04 23.65 22.87 23.57 0.0M
2021-09-15 23.19 24.56 22.52 22.58 0.0M
2021-09-14 23.70 23.70 23.30 23.36 0.0M
2021-09-13 24.35 24.35 23.52 23.63 0.0M
2021-09-10 22.62 24.10 22.62 23.72 0.0M
2021-09-09 23.27 23.64 23.20 23.63 0.0M
2021-09-08 23.17 23.17 23.10 23.10 0.0M
2021-09-07 24.33 24.33 22.52 23.10 0.0M
2021-09-03 23.59 24.51 23.59 24.00 0.0M
2021-09-02 24.00 24.65 23.33 23.53 0.0M
2021-09-01 23.45 25.25 23.40 24.42 0.0M
2021-08-31 25.40 26.51 23.25 23.80 0.0M
2021-08-30 23.30 25.95 22.80 24.91 0.0M
2021-08-27 21.68 26.19 21.68 24.03 0.0M
2021-08-26 22.77 23.64 22.70 23.00 0.0M
2021-08-25 22.10 24.17 21.52 22.75 0.0M
2021-08-24 22.58 24.25 20.12 22.57 0.0M
2021-08-09 22.49 23.50 22.49 23.50 0.0M
2021-08-05 22.09 22.09 21.99 21.99 0.0M
2021-08-04 21.85 21.88 21.85 21.88 0.0M
2021-08-03 22.00 22.00 21.80 22.00 0.0M
2021-08-02 21.55 21.55 21.55 21.55 0.0M
2021-07-30 21.50 21.55 21.50 21.55 0.0M
2021-07-23 22.02 22.03 21.99 22.03 0.0M
2021-07-22 22.01 22.03 21.61 21.70 0.0M
2021-07-21 21.61 21.61 21.61 21.61 0.0M
2021-07-20 22.70 22.70 21.62 21.62 0.0M
2021-07-19 21.87 21.90 21.87 21.90 0.0M
2021-07-16 22.40 22.40 22.40 22.40 0.0M
2021-07-13 22.90 22.90 22.90 22.90 0.0M
2021-07-12 22.50 22.92 22.31 22.70 0.0M
2021-07-08 22.50 22.65 22.50 22.59 0.0M
2021-07-07 22.91 22.91 22.91 22.91 0.0M
2021-07-02 22.89 23.37 22.89 23.37 0.0M
2021-07-01 23.70 23.70 23.19 23.19 0.0M
2021-06-30 23.25 23.59 23.25 23.38 0.0M
2021-06-29 23.30 23.32 23.27 23.27 0.0M
2021-06-28 22.87 23.54 22.76 23.12 0.0M
2021-06-25 23.61 23.70 22.26 22.79 0.1M
2021-06-24 23.75 23.88 23.00 23.22 0.0M
2021-06-23 22.68 23.60 22.68 23.48 0.0M
2021-06-22 22.61 23.34 22.51 22.51 0.0M
2021-06-21 23.20 23.60 23.02 23.16 0.0M
2021-06-18 23.30 23.92 23.30 23.92 0.0M
2021-06-17 23.93 23.93 23.17 23.54 0.0M
2021-06-16 23.36 24.30 23.31 24.30 0.0M
2021-06-15 24.50 24.50 23.61 24.28 0.0M
2021-06-14 25.05 25.05 24.54 24.61 0.0M
2021-06-11 25.15 25.69 25.15 25.69 0.0M
2021-06-10 25.06 25.50 25.01 25.47 0.0M
2021-06-09 25.98 25.98 25.01 25.29 0.0M
2021-06-08 25.26 25.50 25.26 25.50 0.0M
2021-06-07 24.93 26.96 24.93 26.33 0.0M
2021-06-04 25.10 25.10 25.10 25.10 0.0M
2021-06-02 24.66 24.83 24.66 24.83 0.0M
2021-06-01 25.88 25.88 25.58 25.58 0.0M
2021-05-28 26.17 26.17 25.21 25.31 0.0M
2021-05-27 25.40 26.45 25.40 26.22 0.0M
2021-05-26 25.44 26.66 25.44 26.40 0.0M
2021-05-25 25.16 25.16 25.16 25.16 0.0M
2021-05-24 25.36 25.36 25.36 25.36 0.0M
2021-05-21 25.73 26.51 25.40 25.40 0.0M
2021-05-20 25.29 25.90 25.29 25.80 0.0M
2021-05-19 25.35 25.35 25.08 25.08 0.0M
2021-05-18 25.11 26.38 24.76 24.76 0.0M
2021-05-17 25.10 25.10 25.10 25.10 0.0M
2021-05-14 26.58 26.58 26.58 26.58 0.0M
2021-05-13 25.25 25.25 25.25 25.25 0.0M
2021-05-12 25.49 25.49 25.49 25.49 0.0M
2021-05-11 23.50 26.29 23.50 25.89 0.0M
2021-05-10 22.80 23.50 22.80 23.20 0.0M
2021-05-07 22.95 22.95 22.95 22.95 0.0M
2021-05-06 23.06 23.06 23.06 23.06 0.0M
2021-05-05 22.80 23.50 22.80 23.42 0.0M
2021-05-04 23.50 23.50 22.71 22.71 0.0M
2021-05-03 22.78 23.68 22.78 23.68 0.0M
2021-04-30 23.66 23.66 23.20 23.48 0.0M
2021-04-29 23.74 26.10 23.74 24.12 0.0M
2021-04-28 23.76 24.20 23.76 23.91 0.0M
2021-04-27 23.88 24.82 23.88 24.82 0.0M
2021-04-26 25.13 26.60 24.83 25.07 0.0M
2021-04-23 23.71 26.98 23.71 25.11 0.0M
2021-04-22 24.14 24.39 23.27 23.70 0.0M
2021-04-21 24.97 24.97 24.21 24.21 0.0M
2021-04-20 24.30 24.52 24.30 24.52 0.0M
2021-04-19 24.90 24.90 24.52 24.52 0.0M
2021-04-16 26.00 26.00 24.83 24.83 0.0M
2021-04-15 25.01 26.49 23.29 26.49 0.0M
2021-04-14 24.36 24.96 24.21 24.40 0.0M
2021-04-13 25.10 25.10 24.36 25.01 0.0M
2021-04-12 25.32 25.32 25.02 25.02 0.0M
2021-04-09 25.61 26.01 25.61 25.89 0.0M
2021-04-08 25.72 26.50 25.72 26.01 0.0M
2021-04-07 25.94 26.06 25.36 25.52 0.0M
2021-04-06 26.48 26.48 25.91 26.03 0.0M
2021-04-05 26.20 26.20 26.20 26.20 0.0M
2021-04-01 25.33 26.99 25.33 26.90 0.0M
2021-03-31 25.61 26.24 25.61 26.08 0.0M
2021-03-30 25.20 26.57 25.20 26.57 0.0M
2021-03-29 25.01 26.88 25.01 25.90 0.0M
2021-03-26 25.18 26.88 25.18 26.40 0.0M
2021-03-25 23.33 25.67 23.33 25.12 0.0M
2021-03-24 24.90 24.90 24.33 24.33 0.0M
2021-03-23 24.90 24.90 24.90 24.90 0.0M
2021-03-22 26.69 26.69 25.63 25.63 0.0M
2021-03-19 25.13 27.00 25.05 27.00 0.0M
2021-03-18 25.64 25.64 25.64 25.64 0.0M
2021-03-17 26.75 26.75 26.03 26.03 0.0M
2021-03-16 25.93 25.93 25.93 25.93 0.0M
2021-03-15 26.49 26.49 26.49 26.49 0.0M
2021-03-12 26.15 26.15 26.15 26.15 0.0M
2021-03-11 25.83 26.59 25.83 26.59 0.0M
2021-03-10 26.80 26.81 26.74 26.80 0.0M
2021-03-09 26.57 26.75 26.11 26.57 0.0M
2021-03-08 26.00 26.80 26.00 26.80 0.0M
2021-03-05 25.91 26.49 25.91 26.49 0.0M
2021-03-04 26.40 26.50 25.92 26.44 0.0M
2021-03-03 25.95 26.25 25.40 26.25 0.0M
2021-03-02 25.94 25.94 25.94 25.94 0.0M
2021-03-01 24.00 26.44 24.00 25.99 0.0M
2021-02-26 25.00 25.00 25.00 25.00 0.0M
2021-02-25 25.24 25.24 25.00 25.00 0.0M
2021-02-24 23.80 25.24 23.80 25.24 0.0M
2021-02-23 23.00 23.52 23.00 23.52 0.0M
2021-02-22 22.55 23.00 22.55 23.00 0.0M
2021-02-19 22.75 22.75 22.75 22.75 0.0M
2021-02-18 22.20 22.20 22.20 22.20 0.0M
2021-02-17 22.40 22.40 22.40 22.40 0.0M
2021-02-16 22.64 22.64 22.64 22.64 0.0M
2021-02-12 22.35 22.35 22.35 22.35 0.0M
2021-02-11 23.48 23.48 23.48 23.48 0.0M
2021-02-10 23.40 23.40 23.40 23.40 0.0M
2021-02-08 23.99 23.99 23.99 23.99 0.0M
2021-02-05 24.00 24.00 24.00 24.00 0.0M
2021-02-04 23.10 23.75 23.10 23.75 0.0M
2021-02-03 23.20 23.44 23.20 23.44 0.0M
2021-02-02 23.66 24.07 23.66 24.07 0.0M
2021-02-01 23.58 24.00 23.58 24.00 0.0M
2021-01-29 23.30 24.39 23.30 24.39 0.0M
2021-01-28 23.05 23.49 23.05 23.45 0.0M
2021-01-27 23.00 23.12 23.00 23.12 0.0M
2021-01-26 23.01 23.01 23.00 23.00 0.0M
2021-01-25 22.99 23.05 22.99 23.05 0.0M
2021-01-22 23.30 23.30 23.30 23.30 0.0M
2021-01-21 22.60 22.60 22.60 22.60 0.0M
2021-01-20 23.26 23.26 23.26 23.26 0.0M
2021-01-19 24.09 24.09 24.09 24.09 0.0M
2021-01-15 23.72 23.72 23.38 23.38 0.0M
2021-01-14 23.66 23.66 23.66 23.66 0.0M
2021-01-13 24.28 24.28 24.28 24.28 0.0M
2021-01-12 24.42 24.99 24.40 24.99 0.0M
2021-01-11 24.56 24.96 24.47 24.96 0.0M
2021-01-08 25.33 26.14 25.05 25.05 0.0M
2021-01-07 25.03 25.90 25.02 25.90 0.0M
2021-01-06 26.21 26.21 25.44 26.04 0.0M
2021-01-05 26.29 26.29 26.29 26.29 0.0M
2021-01-04 26.00 26.00 24.86 24.86 0.0M