Want to see OFED full AI Analyst Report?
Oconee Federal Financial (OFED) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.37 | 20.49 | 18.25 | 19.37 | 19.37 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 19.37 | 20.49 | 18.25 | 19.37 | 19.37 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 19.37 | 20.49 | 18.25 | 19.37 | 19.37 | -0.67% | 0 | 0.00 |
| Oct 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.80% | 100 | 0.45 |
| Oct 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | +3.50% | 100 | 0.45 |
| Oct 23, 2026 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | +1.15% | 0 | 0.00 |
| Oct 22, 2026 | 19.99 | 20.00 | 19.76 | 19.77 | 19.77 | +3.80% | 600 | 2.81 |
| Oct 21, 2026 | 19.05 | 19.99 | 18.11 | 19.05 | 19.05 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 19.05 | 19.99 | 18.11 | 19.05 | 19.05 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 19.05 | 19.99 | 18.11 | 19.05 | 19.05 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 19.05 | 19.99 | 18.11 | 19.05 | 19.05 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 19.05 | 19.99 | 18.11 | 19.05 | 19.05 | +0.26% | 0 | 0.00 |
| Oct 14, 2026 | 19.99 | 19.99 | 19.00 | 19.00 | 19.00 | -0.26% | 1,300 | 5.58 |
| Oct 13, 2026 | 19.05 | 19.99 | 18.11 | 19.05 | 19.05 | +0.03% | 0 | 0.00 |
| Oct 12, 2026 | 19.05 | 19.99 | 18.10 | 19.05 | 19.05 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 19.05 | 19.99 | 18.10 | 19.05 | 19.05 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.05 | 19.99 | 18.10 | 19.05 | 19.05 | +0.29% | 0 | 0.00 |
| Oct 07, 2026 | 18.50 | 18.99 | 18.40 | 18.99 | 18.99 | +3.77% | 1,101 | 4.53 |
| Oct 06, 2026 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | -1.32% | 0 | 0.00 |
| Sep 29, 2026 | 18.55 | 18.99 | 18.10 | 18.55 | 18.55 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 18.55 | 18.99 | 18.10 | 18.55 | 18.55 | +0.24% | 0 | 0.00 |
| Sep 25, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | +2.78% | 0 | 0.00 |
| Sep 24, 2026 | 18.12 | 18.12 | 18.00 | 18.00 | 18.00 | -5.26% | 4,650 | 24.16 |
| Sep 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 300 | 1.60 |
| Sep 22, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 0 | 0.00 |
| Sep 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 200 | 1.08 |
| Sep 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | +11.04% | 850 | 4.81 |
| Sep 07, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -17.38% | 1,000 | 6.22 |
| Sep 03, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | 100 | 0.63 |
| Aug 28, 2026 | 23.45 | 23.90 | 23.00 | 23.45 | 23.45 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 23.45 | 23.90 | 23.00 | 23.45 | 23.45 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 23.45 | 23.90 | 23.00 | 23.45 | 23.45 | -2.29% | 0 | 0.00 |
| Aug 25, 2026 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | +4.12% | 300 | 1.90 |
| Aug 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | +5.98% | 104 | 0.64 |