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
2023-12-29 13.25 13.25 13.25 13.25 0.0M
2023-12-28 12.45 12.46 12.45 12.46 0.0M
2023-12-27 12.45 12.45 12.45 12.45 0.0M
2023-12-26 12.45 12.45 12.45 12.45 0.0M
2023-12-22 12.40 12.40 12.40 12.40 0.0M
2023-12-21 12.40 12.40 12.40 12.40 0.0M
2023-12-20 13.75 13.75 12.41 12.41 0.0M
2023-12-19 12.41 12.41 12.41 12.41 0.0M
2023-12-18 12.40 12.40 12.40 12.40 0.0M
2023-12-15 12.40 13.75 12.40 13.75 0.0M
2023-12-14 11.47 12.99 11.02 12.99 0.0M
2023-12-13 11.51 12.50 11.51 12.10 0.0M
2023-12-12 10.70 12.06 10.69 12.06 0.0M
2023-12-08 10.70 11.00 10.70 11.00 0.0M
2023-12-06 10.80 11.21 10.80 11.21 0.0M
2023-12-05 11.00 11.00 11.00 11.00 0.0M
2023-12-04 10.80 10.80 10.80 10.80 0.0M
2023-12-01 10.65 10.65 10.36 10.50 0.0M
2023-11-29 10.41 10.61 10.41 10.61 0.0M
2023-11-28 10.41 10.43 10.41 10.43 0.0M
2023-11-27 10.46 10.46 10.46 10.46 0.0M
2023-11-14 11.00 11.00 10.52 10.52 0.0M
2023-11-13 10.52 10.52 10.52 10.52 0.0M
2023-11-10 10.56 10.80 10.56 10.80 0.0M
2023-11-03 10.52 11.07 10.52 10.90 0.0M
2023-11-02 10.99 10.99 10.93 10.93 0.0M
2023-10-31 10.90 11.49 10.80 11.49 0.0M
2023-10-26 11.18 11.18 10.95 10.95 0.0M
2023-10-25 11.22 11.40 11.22 11.40 0.0M
2023-10-23 11.60 11.60 11.60 11.60 0.0M
2023-10-18 11.51 11.51 11.51 11.51 0.0M
2023-10-13 11.50 11.50 11.38 11.38 0.0M
2023-10-12 12.01 12.01 11.01 11.50 0.0M
2023-10-11 12.35 12.35 12.05 12.05 0.0M
2023-10-10 12.74 12.74 12.74 12.74 0.0M
2023-10-06 12.35 12.35 12.35 12.35 0.0M
2023-10-04 12.47 12.47 12.47 12.47 0.0M
2023-10-03 12.56 12.56 12.55 12.55 0.0M
2023-09-29 12.58 12.75 12.58 12.75 0.0M
2023-09-27 12.75 13.25 12.75 12.90 0.0M
2023-09-26 12.88 12.88 12.88 12.88 0.0M
2023-09-25 12.88 12.88 12.88 12.88 0.0M
2023-09-21 13.00 13.00 12.98 12.98 0.0M
2023-09-20 13.02 13.02 13.02 13.02 0.0M
2023-09-19 13.26 13.26 13.26 13.26 0.0M
2023-09-18 13.26 13.50 13.26 13.50 0.0M
2023-09-15 13.26 14.00 13.26 13.50 0.0M
2023-09-13 13.26 13.26 13.26 13.26 0.0M
2023-09-12 13.26 14.00 13.26 14.00 0.0M
2023-09-11 13.80 13.80 13.71 13.71 0.0M
2023-09-08 13.85 13.85 13.81 13.81 0.0M
2023-09-07 13.86 13.86 13.86 13.86 0.0M
2023-09-06 13.81 13.81 13.81 13.81 0.0M
2023-09-01 13.50 14.00 13.50 13.75 0.0M
2023-08-31 13.20 13.76 13.20 13.76 0.0M
2023-08-30 13.00 13.41 13.00 13.41 0.0M
2023-08-28 12.75 12.75 12.65 12.65 0.0M
2023-08-25 12.55 12.55 12.55 12.55 0.0M
2023-08-22 12.50 12.50 12.50 12.50 0.0M
2023-08-21 12.70 12.70 12.70 12.70 0.0M
2023-08-18 12.60 12.60 12.60 12.60 0.0M
2023-08-17 12.99 12.99 12.99 12.99 0.0M
2023-08-16 12.80 12.80 12.80 12.80 0.0M
2023-08-15 13.00 13.00 12.94 12.94 0.0M
2023-08-14 13.00 13.10 13.00 13.10 0.0M
2023-08-11 12.51 13.20 12.51 13.20 0.0M
2023-08-10 12.51 13.00 12.51 13.00 0.0M
2023-08-08 12.75 12.75 12.75 12.75 0.0M
2023-08-07 12.25 12.75 12.25 12.75 0.0M
2023-08-04 11.65 12.25 11.65 12.25 0.0M
2023-08-03 11.95 11.95 11.60 11.65 0.0M
2023-08-02 13.50 13.50 11.50 11.95 0.0M
2023-07-31 15.25 15.25 13.52 13.52 0.0M
2023-07-28 15.30 15.35 15.00 15.13 0.0M
2023-07-27 14.55 15.49 14.55 14.75 0.0M
2023-07-26 15.05 15.07 14.75 14.75 0.0M
2023-07-25 15.00 15.10 14.75 15.10 0.0M
2023-07-24 15.55 15.55 15.10 15.10 0.0M
2023-07-21 15.10 15.90 15.10 15.20 0.0M
2023-07-20 15.25 15.40 14.81 14.81 0.0M
2023-07-19 15.10 15.52 15.08 15.52 0.0M
2023-07-18 15.16 15.16 15.16 15.16 0.0M
2023-07-14 14.65 14.65 14.65 14.65 0.0M
2023-07-12 15.00 15.01 14.62 14.71 0.0M
2023-07-11 16.01 16.01 14.81 14.85 0.0M
2023-07-07 15.13 15.20 15.13 15.20 0.0M
2023-07-06 15.06 15.56 14.90 15.11 0.0M
2023-07-05 14.19 16.00 14.19 15.50 0.0M
2023-07-03 14.50 14.50 14.34 14.34 0.0M
2023-06-30 14.50 14.50 14.16 14.16 0.0M
2023-06-29 14.50 14.77 14.50 14.51 0.0M
2023-06-28 14.22 15.15 13.95 15.15 0.0M
2023-06-27 13.99 14.42 13.35 14.15 0.0M
2023-06-23 13.65 13.65 13.65 13.65 0.0M
2023-06-22 14.27 14.28 13.71 13.71 0.0M
2023-06-21 14.93 15.00 14.28 14.28 0.0M
2023-06-20 14.80 14.80 14.80 14.80 0.0M
2023-06-16 13.76 15.37 13.76 15.37 0.0M
2023-06-15 15.00 15.00 15.00 15.00 0.0M
2023-06-14 15.00 15.10 15.00 15.00 0.0M
2023-06-13 16.10 16.10 15.00 15.15 0.0M
2023-06-12 16.15 16.60 15.51 16.06 0.0M
2023-06-09 16.15 16.50 15.91 15.91 0.0M
2023-06-08 16.11 16.15 16.11 16.15 0.0M
2023-06-07 16.90 16.90 16.13 16.50 0.0M
2023-06-06 16.69 17.46 16.52 16.52 0.0M
2023-06-05 16.70 16.70 16.70 16.70 0.0M
2023-05-31 16.50 16.50 16.50 16.50 0.0M
2023-05-26 17.40 17.40 16.83 16.93 0.0M
2023-05-25 17.50 17.50 16.45 17.10 0.0M
2023-05-24 17.06 17.40 16.84 16.84 0.0M
2023-05-23 18.25 18.80 17.37 17.80 0.0M
2023-05-22 18.25 18.25 18.25 18.25 0.0M
2023-05-19 18.60 19.70 18.28 18.33 0.0M
2023-05-18 19.26 20.38 18.73 19.20 0.0M
2023-05-17 18.79 18.79 18.79 18.79 0.0M
2023-05-16 18.40 18.40 18.40 18.40 0.0M
2023-05-15 18.21 18.63 18.20 18.20 0.0M
2023-05-12 18.53 19.50 17.30 18.10 0.0M
2023-05-11 19.64 19.64 19.64 19.64 0.0M
2023-05-10 19.75 19.75 19.75 19.75 0.0M
2023-05-09 20.05 20.05 20.01 20.01 0.0M
2023-05-08 20.02 20.90 19.58 19.58 0.0M
2023-05-05 19.81 21.30 19.81 20.55 0.0M
2023-05-04 22.00 24.00 21.64 21.70 0.0M
2023-05-03 20.00 21.80 20.00 21.01 0.0M
2023-05-02 19.79 20.45 19.75 20.45 0.0M
2023-05-01 20.70 23.74 20.41 20.51 0.0M
2023-04-28 20.45 20.69 19.95 20.50 0.0M
2023-04-27 19.71 20.45 19.71 19.87 0.0M
2023-04-26 19.00 19.70 19.00 19.68 0.0M
2023-04-24 18.95 18.95 18.95 18.95 0.0M
2023-04-20 18.01 18.50 18.01 18.50 0.0M
2023-04-18 18.20 18.20 18.20 18.20 0.0M
2023-04-17 19.20 19.20 19.20 19.20 0.0M
2023-04-13 19.04 19.04 19.04 19.04 0.0M
2023-04-12 19.00 19.00 19.00 19.00 0.0M
2023-04-11 18.72 19.00 18.72 19.00 0.0M
2023-04-10 19.35 19.35 19.35 19.35 0.0M
2023-04-06 19.40 19.40 19.40 19.40 0.0M
2023-04-05 19.89 23.70 19.70 19.73 0.0M
2023-04-04 19.20 21.40 18.63 19.99 0.0M
2023-03-31 19.00 19.00 18.50 18.50 0.0M
2023-03-28 19.21 21.96 18.70 18.70 0.0M
2023-03-27 18.80 18.92 17.21 18.29 0.0M
2023-03-24 19.06 19.06 19.03 19.03 0.0M
2023-03-23 21.00 21.00 21.00 21.00 0.0M
2023-03-22 19.99 20.03 19.99 20.03 0.0M
2023-03-21 18.89 19.11 17.40 18.39 0.0M
2023-03-20 18.99 19.00 18.61 18.61 0.0M
2023-03-17 19.54 19.69 18.64 18.64 0.0M
2023-03-16 20.95 20.95 19.40 19.40 0.0M
2023-03-14 19.85 22.30 19.85 21.38 0.0M
2023-03-06 22.08 22.08 22.08 22.08 0.0M
2023-03-03 23.90 24.48 23.52 23.52 0.0M
2023-02-28 24.06 24.06 24.06 24.06 0.0M
2023-02-16 23.02 23.02 23.02 23.02 0.0M
2023-02-15 25.92 25.92 24.76 24.76 0.0M
2023-02-08 24.99 24.99 24.74 24.74 0.0M
2023-01-31 24.29 24.29 23.41 23.41 0.0M
2023-01-17 24.07 24.07 24.00 24.00 0.0M
2023-01-13 24.73 25.00 24.73 25.00 0.0M