Old Point Financial Corp.

OPOF
🏛️ 美国 →
42.10
最后更新: 2025-08-29
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
2025-08-29 40.71 42.43 40.71 42.10 0.2M
2025-08-28 41.50 41.50 41.15 41.16 0.0M
2025-08-27 41.50 42.68 41.50 41.84 0.0M
2025-08-26 41.75 41.94 41.50 41.90 0.0M
2025-08-25 41.94 41.94 41.60 41.65 0.0M
2025-08-22 40.98 42.00 40.98 41.72 0.0M
2025-08-21 40.58 40.71 40.49 40.67 0.0M
2025-08-20 40.45 40.74 40.45 40.74 0.0M
2025-08-19 41.30 41.35 40.47 40.64 0.0M
2025-08-18 41.15 41.73 41.15 41.67 0.0M
2025-08-15 42.07 42.13 41.35 41.40 0.0M
2025-08-14 41.33 42.00 40.83 41.89 0.0M
2025-08-13 41.28 41.98 41.28 41.88 0.0M
2025-08-12 40.29 41.49 40.29 41.48 0.0M
2025-08-11 40.49 40.50 40.17 40.49 0.0M
2025-08-08 40.31 40.42 40.20 40.25 0.0M
2025-08-07 40.55 40.55 40.00 40.02 0.0M
2025-08-06 40.44 40.46 40.04 40.32 0.0M
2025-08-05 40.27 40.27 39.79 40.22 0.0M
2025-08-04 40.01 40.18 39.94 40.15 0.0M
2025-08-01 39.88 39.96 39.61 39.87 0.0M
2025-07-31 40.51 40.51 40.10 40.15 0.0M
2025-07-30 40.60 40.62 40.12 40.29 0.0M
2025-07-29 40.65 40.69 40.32 40.36 0.0M
2025-07-28 40.75 40.80 40.40 40.50 0.0M
2025-07-25 41.50 41.50 40.35 40.58 0.0M
2025-07-24 41.41 41.61 41.15 41.29 0.0M
2025-07-23 41.16 41.36 40.75 41.36 0.0M
2025-07-22 41.20 41.56 40.56 40.86 0.0M
2025-07-21 41.25 41.34 41.06 41.34 0.0M
2025-07-18 41.05 41.23 40.75 41.22 0.0M
2025-07-17 40.59 41.06 40.55 40.98 0.0M
2025-07-16 39.87 40.83 39.75 40.83 0.0M
2025-07-15 40.32 40.32 39.84 40.08 0.0M
2025-07-14 40.47 41.00 40.31 40.66 0.0M
2025-07-11 40.51 40.91 40.27 40.54 0.0M
2025-07-10 40.42 40.86 40.38 40.55 0.0M
2025-07-09 40.63 41.04 40.32 40.47 0.0M
2025-07-08 40.42 41.33 40.42 40.90 0.0M
2025-07-07 40.65 40.80 40.43 40.67 0.0M
2025-07-03 40.29 40.68 40.29 40.68 0.1M
2025-07-02 40.01 40.44 39.96 40.12 0.0M
2025-07-01 39.12 40.24 39.12 40.20 0.0M
2025-06-30 39.50 39.81 39.15 39.25 0.0M
2025-06-27 39.30 39.97 39.29 39.93 0.6M
2025-06-26 39.49 39.81 39.37 39.67 0.0M
2025-06-25 40.16 40.44 39.27 39.27 0.0M
2025-06-24 40.25 40.69 40.15 40.56 0.1M
2025-06-23 40.36 40.85 39.64 40.73 0.1M
2025-06-20 40.14 40.95 39.63 40.71 0.0M
2025-06-18 39.57 40.20 39.31 40.20 0.1M
2025-06-17 38.81 39.37 38.51 39.29 0.1M
2025-06-16 39.48 39.50 38.95 38.97 0.0M
2025-06-13 39.20 39.69 38.74 39.23 0.0M
2025-06-12 39.94 39.94 39.33 39.41 0.0M
2025-06-11 39.91 40.22 39.18 39.75 0.0M
2025-06-10 39.38 40.32 39.38 39.67 0.0M
2025-06-09 39.14 39.55 39.07 39.30 0.0M
2025-06-06 39.19 39.34 38.78 39.10 0.0M
2025-06-05 38.81 39.41 38.76 38.86 0.0M
2025-06-04 39.08 39.90 38.89 38.89 0.0M
2025-06-03 39.19 39.89 38.61 39.01 0.0M
2025-06-02 39.85 40.25 39.36 39.38 0.0M
2025-05-30 40.13 40.13 39.55 39.55 0.0M
2025-05-29 40.05 40.30 39.38 39.90 0.0M
2025-05-28 39.26 39.97 39.26 39.95 0.0M
2025-05-27 38.95 40.00 38.83 39.42 0.0M
2025-05-23 39.83 39.83 39.01 39.01 0.0M
2025-05-22 40.28 40.57 39.40 39.40 0.0M
2025-05-21 40.29 40.40 40.24 40.40 0.0M
2025-05-20 40.75 40.75 40.08 40.58 0.0M
2025-05-19 39.92 40.88 39.91 40.51 0.0M
2025-05-16 40.10 40.10 39.13 39.71 0.0M
2025-05-15 40.09 40.09 39.83 40.02 0.0M
2025-05-14 39.66 39.94 39.40 39.72 0.0M
2025-05-13 39.50 39.72 39.39 39.39 0.0M
2025-05-12 39.58 39.91 39.48 39.50 0.0M
2025-05-09 39.11 39.19 38.91 39.17 0.0M
2025-05-08 39.70 39.70 38.96 39.40 0.0M
2025-05-07 39.59 39.75 39.36 39.44 0.0M
2025-05-06 39.46 39.46 39.10 39.28 0.0M
2025-05-05 39.44 39.87 39.16 39.42 0.0M
2025-05-02 38.81 39.50 38.74 39.50 0.0M
2025-05-01 38.51 39.44 38.51 38.64 0.0M
2025-04-30 39.03 39.03 38.58 38.84 0.0M
2025-04-29 39.11 39.25 38.71 38.94 0.0M
2025-04-28 38.91 39.27 38.60 39.27 0.0M
2025-04-25 39.36 39.46 38.61 39.02 0.0M
2025-04-24 39.13 39.49 37.91 39.30 0.0M
2025-04-23 38.71 39.43 38.64 39.06 0.0M
2025-04-22 37.90 38.69 37.84 38.69 0.0M
2025-04-21 38.46 38.46 37.53 37.76 0.0M
2025-04-17 38.90 38.90 37.59 37.98 0.0M
2025-04-16 36.05 38.56 36.05 37.94 0.0M
2025-04-15 37.01 37.95 36.51 37.00 0.0M
2025-04-14 36.70 37.64 35.11 37.63 0.0M
2025-04-11 36.75 37.17 36.40 36.75 0.0M
2025-04-10 37.39 37.46 36.49 36.89 0.0M
2025-04-09 35.79 37.68 35.45 37.68 0.0M
2025-04-08 36.64 37.05 36.00 36.00 0.0M
2025-04-07 36.02 37.25 35.82 36.34 0.0M
2025-04-04 36.20 36.68 35.45 36.46 0.0M
2025-04-03 36.49 37.32 36.12 36.82 0.5M
2025-04-02 29.95 29.98 29.85 29.91 0.0M
2025-04-01 29.90 29.97 29.90 29.95 0.0M
2025-03-31 30.00 30.07 29.90 29.94 0.0M
2025-03-28 30.00 30.04 29.90 29.94 0.0M
2025-03-27 30.08 30.21 29.91 30.02 0.0M
2025-03-26 30.05 30.13 29.80 29.90 0.0M
2025-03-25 29.97 30.07 29.90 29.92 0.0M
2025-03-24 29.89 30.18 29.75 29.90 0.0M
2025-03-21 29.90 29.99 29.45 29.90 0.0M
2025-03-20 30.05 30.11 29.90 29.90 0.0M
2025-03-19 30.12 30.12 29.57 30.00 0.0M
2025-03-18 30.41 30.41 30.05 30.10 0.0M
2025-03-17 30.25 30.25 30.10 30.14 0.0M
2025-03-14 30.20 30.36 29.90 30.11 0.0M
2025-03-13 30.18 30.25 30.00 30.20 0.0M
2025-03-12 30.10 30.37 29.89 29.92 0.0M
2025-03-11 30.30 30.38 29.90 29.93 0.0M
2025-03-10 30.40 30.85 30.00 30.22 0.0M
2025-03-07 30.93 30.93 30.50 30.59 0.0M
2025-03-06 30.40 30.84 30.40 30.68 0.0M
2025-03-05 30.60 30.72 30.42 30.42 0.0M
2025-03-04 30.10 30.75 30.10 30.53 0.0M
2025-03-03 30.50 30.75 30.50 30.69 0.0M
2025-02-28 30.95 30.95 30.31 30.69 0.0M
2025-02-27 30.18 30.39 29.99 30.23 0.0M
2025-02-26 30.09 30.16 29.99 30.00 0.0M
2025-02-25 30.20 30.20 29.98 30.08 0.0M
2025-02-24 29.88 30.09 29.75 30.09 0.0M
2025-02-21 30.00 30.09 29.80 29.80 0.0M
2025-02-20 30.00 30.10 29.90 29.90 0.0M
2025-02-19 29.74 29.92 29.73 29.85 0.0M
2025-02-18 29.50 29.73 29.27 29.73 0.0M
2025-02-14 26.89 29.50 26.78 29.50 0.0M
2025-02-13 25.97 27.00 25.97 27.00 0.0M
2025-02-12 25.98 25.98 25.28 25.28 0.0M
2025-02-11 25.49 25.59 25.26 25.52 0.0M
2025-02-10 25.18 25.18 25.15 25.15 0.0M
2025-02-07 25.35 25.35 24.90 25.25 0.0M
2025-02-06 25.00 25.50 25.00 25.24 0.0M
2025-02-05 24.95 25.00 24.87 24.99 0.0M
2025-02-04 24.44 24.90 24.42 24.85 0.0M
2025-02-03 24.59 24.75 24.24 24.63 0.0M
2025-01-31 24.85 24.85 24.30 24.40 0.0M
2025-01-30 24.05 24.65 24.05 24.41 0.0M
2025-01-29 24.06 24.47 24.01 24.40 0.0M
2025-01-28 24.39 24.39 24.39 24.39 0.0M
2025-01-27 24.40 24.60 24.31 24.31 0.0M
2025-01-24 24.75 24.75 24.48 24.48 0.0M
2025-01-23 24.80 24.81 24.50 24.50 0.0M
2025-01-22 24.83 24.95 24.39 24.50 0.0M
2025-01-21 24.91 25.14 24.70 25.13 0.0M
2025-01-17 25.10 25.10 25.10 25.10 0.0M
2025-01-16 25.19 25.19 24.90 24.91 0.0M
2025-01-15 25.04 25.28 25.00 25.10 0.0M
2025-01-14 25.13 25.40 25.05 25.05 0.0M
2025-01-13 24.90 25.30 24.62 25.30 0.0M
2025-01-10 25.28 25.60 25.00 25.30 0.0M
2025-01-08 25.28 25.78 25.27 25.72 0.0M
2025-01-07 25.66 25.84 25.51 25.51 0.0M
2025-01-06 25.60 25.90 25.50 25.90 0.0M
2025-01-03 25.85 25.86 25.15 25.86 0.0M
2025-01-02 26.00 26.00 25.27 25.89 0.0M