Want to see OSBK full AI Analyst Report?
Oconee Financial (OSBK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 53.77 | 55.00 | 52.53 | 53.77 | 53.77 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 53.77 | 55.00 | 52.53 | 53.77 | 53.77 | +0.01% | 0 | 0.00 |
| Oct 29, 2026 | 53.76 | 55.00 | 52.52 | 53.76 | 53.76 | +0.01% | 0 | 0.00 |
| Oct 28, 2026 | 53.76 | 55.00 | 52.51 | 53.76 | 53.76 | -0.01% | 0 | 0.00 |
| Oct 27, 2026 | 53.76 | 55.00 | 52.52 | 53.76 | 53.76 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 53.76 | 55.00 | 52.52 | 53.76 | 53.76 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.76 | 55.00 | 52.52 | 53.76 | 53.76 | +0.01% | 0 | 0.00 |
| Oct 22, 2026 | 53.76 | 55.00 | 52.51 | 53.76 | 53.76 | -0.05% | 0 | 0.00 |
| Oct 21, 2026 | 53.78 | 55.00 | 52.56 | 53.78 | 53.78 | +0.06% | 0 | 0.00 |
| Oct 20, 2026 | 53.75 | 55.00 | 52.50 | 53.75 | 53.75 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 53.75 | 55.00 | 52.50 | 53.75 | 53.75 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 53.75 | 55.00 | 52.50 | 53.75 | 53.75 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 53.75 | 55.00 | 52.50 | 53.75 | 53.75 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 53.75 | 55.00 | 52.50 | 53.75 | 53.75 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 53.75 | 55.00 | 52.50 | 53.75 | 53.75 | -0.01% | 0 | 0.00 |
| Oct 12, 2026 | 53.76 | 55.00 | 52.51 | 53.76 | 53.76 | +0.01% | 0 | 0.00 |
| Oct 09, 2026 | 53.75 | 55.00 | 52.50 | 53.75 | 53.75 | -0.46% | 0 | 0.00 |
| Oct 08, 2026 | 54.00 | 55.50 | 52.50 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 54.00 | 55.50 | 52.50 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 54.00 | 55.50 | 52.50 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 54.00 | 55.50 | 52.50 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 54.00 | 55.50 | 52.50 | 54.00 | 54.00 | +0.47% | 0 | 0.00 |
| Oct 01, 2026 | 53.75 | 55.00 | 52.50 | 53.75 | 53.75 | -1.84% | 0 | 0.00 |
| Sep 30, 2026 | 54.76 | 57.00 | 52.51 | 54.76 | 54.76 | -0.45% | 0 | 0.00 |
| Sep 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +0.78% | 2,500 | 29.49 |
| Sep 28, 2026 | 54.58 | 56.65 | 52.50 | 54.58 | 54.58 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 54.58 | 56.65 | 52.50 | 54.58 | 54.58 | -3.41% | 0 | 0.00 |
| Sep 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | +3.67% | 150 | 1.82 |
| Sep 23, 2026 | 54.50 | 56.50 | 52.50 | 54.50 | 54.50 | -0.69% | 0 | 0.00 |
| Sep 22, 2026 | 54.86 | 54.88 | 54.86 | 54.88 | 54.88 | +1.71% | 200 | 2.53 |
| Sep 21, 2026 | 53.96 | 54.86 | 53.05 | 53.96 | 53.96 | -1.65% | 0 | 0.00 |
| Sep 18, 2026 | 54.08 | 54.86 | 54.08 | 54.86 | 54.86 | +2.32% | 390 | 5.12 |
| Sep 17, 2026 | 53.62 | 54.08 | 53.15 | 53.62 | 53.62 | +0.05% | 0 | 0.00 |
| Sep 16, 2026 | 53.59 | 54.08 | 53.10 | 53.59 | 53.59 | +1.02% | 0 | 0.00 |
| Sep 15, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.92% | 2,500 | 37.06 |
| Sep 14, 2026 | 53.54 | 54.08 | 53.00 | 53.54 | 53.54 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 53.54 | 54.08 | 53.00 | 53.54 | 53.54 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 53.54 | 54.08 | 53.00 | 53.54 | 53.54 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 53.54 | 54.08 | 53.00 | 53.54 | 53.54 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 53.54 | 54.08 | 53.00 | 53.54 | 53.54 | +0.71% | 0 | 0.00 |
| Sep 07, 2026 | 53.17 | 54.08 | 52.25 | 53.17 | 53.17 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.17 | 54.08 | 52.25 | 53.17 | 53.17 | -0.70% | 0 | 0.00 |
| Sep 03, 2026 | 53.54 | 54.08 | 53.00 | 53.54 | 53.54 | +0.71% | 0 | 0.00 |
| Sep 02, 2026 | 53.17 | 54.08 | 52.25 | 53.17 | 53.17 | +0.31% | 0 | 0.00 |
| Sep 01, 2026 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | +0.38% | 1,700 | 42.00 |
| Aug 31, 2026 | 52.80 | 53.35 | 52.25 | 52.80 | 52.80 | -0.69% | 0 | 0.00 |
| Aug 28, 2026 | 53.17 | 54.08 | 52.25 | 53.17 | 53.17 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 53.17 | 54.08 | 52.25 | 53.17 | 53.17 | -0.70% | 0 | 0.00 |
| Aug 26, 2026 | 53.54 | 54.08 | 53.00 | 53.54 | 53.54 | +0.71% | 0 | 0.00 |
| Aug 25, 2026 | 53.17 | 54.08 | 52.25 | 53.17 | 53.17 | -0.23% | 0 | 0.00 |
