OPOF - Old Point Financial Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202014.2815.1214.1014.5014.502,200
Apr 02, 202015.0115.8715.0115.1215.121,000
Apr 01, 202014.8015.7513.8615.7515.757,300
Mar 31, 202014.1015.8413.5615.1215.1212,100
Mar 30, 202013.5016.1513.5015.2515.2530,700
Mar 27, 202013.2513.7813.2513.7413.7414,000
Mar 26, 202013.5013.9613.2513.2513.259,700
Mar 25, 202012.0014.0011.2512.4012.4016,600
Mar 24, 202011.5013.5111.5011.9011.9063,300
Mar 23, 202011.9812.3611.5011.7811.783,600
Mar 20, 202012.1214.0011.5512.4012.40158,700
Mar 19, 202011.2113.0710.8612.7512.7523,300
Mar 18, 202014.7615.0011.2111.7611.763,000
Mar 17, 202015.5116.6015.3216.0616.0617,700
Mar 16, 202016.7916.7915.3515.5015.502,000
Mar 13, 202019.2120.0019.2019.6319.635,800
Mar 12, 202019.9019.9018.9518.9718.971,200
Mar 11, 202022.9922.9920.0820.3720.3714,100
Mar 10, 202022.9922.9922.0622.5522.554,400
Mar 09, 202023.0023.0022.0022.0122.011,900
Mar 06, 202025.0025.0023.9623.9623.961,600
Mar 05, 202026.2026.2325.0025.0025.006,400
Mar 04, 202026.0628.0526.0627.0327.034,900
Mar 03, 202026.5028.1326.3728.1328.136,000
Mar 03, 20200.12 Dividend
Mar 02, 202026.2526.4226.2526.4226.30800
Feb 28, 202027.1027.1026.0026.0025.8817,100
Feb 27, 202027.0028.2526.5027.2527.1311,100
Feb 26, 202027.8728.0827.0827.0826.9613,100
Feb 25, 202027.2827.8827.2827.8727.74900
Feb 24, 202027.9627.9627.4227.9627.83400
Feb 21, 202028.5028.5027.3227.3627.242,600
Feb 20, 202028.3028.5927.2928.5028.376,300
Feb 19, 202028.2928.5028.2928.5028.37400
Feb 18, 202027.8027.8027.3227.7227.593,000
Feb 14, 202028.4028.4028.0228.0227.89500
Feb 13, 202028.3328.3328.3328.3328.20200
Feb 12, 202027.8528.0027.2628.0027.8718,700
Feb 11, 202027.6727.7027.1427.7027.57700
Feb 10, 202027.7327.7327.7327.7327.60-
Feb 07, 202027.7327.7327.7327.7327.60300
Feb 06, 202028.0028.0028.0028.0027.87300
Feb 05, 202027.7128.4927.7128.4528.322,100
Feb 04, 202027.9527.9527.7027.7027.572,300
Feb 03, 202027.7227.7427.7027.7427.613,500
Jan 31, 202028.7428.7428.4928.4928.36700
Jan 30, 202027.7027.7027.7027.7027.57300
Jan 29, 202027.9328.4027.9328.1027.97500
Jan 28, 202027.6428.3127.6428.3128.181,300
Jan 27, 202028.4928.4927.7727.7727.641,700
Jan 24, 202027.8527.8527.8527.8527.72400
Jan 23, 202028.0128.0128.0128.0127.88200
Jan 22, 202027.9828.4427.9828.4428.311,800
Jan 21, 202027.5328.4927.5328.4928.36800
Jan 17, 202027.9627.9627.9627.9627.83400
Jan 16, 202027.7827.7827.6027.6027.47900
Jan 15, 202027.9528.2727.9528.2728.141,800
Jan 14, 202028.4728.4727.8827.8827.753,000
Jan 13, 202028.4828.4828.4828.4828.35600
Jan 10, 202028.4928.4927.6227.6227.49600
Jan 09, 202027.5027.6427.3727.3727.25600
Jan 08, 202027.8527.8527.8527.8527.72500
Jan 07, 202027.1127.9227.1127.9227.791,100
Jan 06, 202027.3527.3527.3527.3527.23500
Jan 03, 202027.4127.4127.4127.4127.29500
Jan 02, 202027.3427.9827.3427.5027.386,400
Dec 31, 201927.5327.5327.1227.4927.374,400
Dec 30, 201925.2227.7624.8527.0226.901,900
Dec 27, 201928.5428.8927.1028.0227.892,500
Dec 26, 201928.7128.7528.0728.0727.941,500
Dec 24, 201927.4928.8327.4928.3628.231,000
Dec 23, 201928.7528.7528.5728.5728.44800
Dec 20, 201928.7828.7828.5328.5328.402,000
Dec 19, 201928.6628.8028.6628.7828.655,200
Dec 18, 201928.8728.8728.5028.8028.6710,200
Dec 17, 201928.9929.0028.8428.8428.715,000
Dec 16, 201928.9928.9928.9928.9928.864,600
Dec 13, 201928.9328.9928.9328.9928.861,200
Dec 12, 201928.9128.9928.3628.9928.866,600
Dec 11, 201928.9828.9928.4828.9328.803,300
Dec 10, 201928.5028.9828.5028.9828.851,000
Dec 09, 201928.9728.9928.9728.9928.863,700
Dec 06, 201928.8728.9328.7828.7828.651,300
Dec 05, 201928.7629.0028.5128.5128.382,900
Dec 04, 201928.0329.0728.0328.7028.573,100
Dec 03, 201927.9427.9427.9427.9427.812,400
Dec 02, 201927.1628.4427.1628.2028.071,100
Dec 02, 20190.12 Dividend
Nov 29, 201928.9528.9528.9528.9528.70-
Nov 27, 201928.7429.1028.7428.9528.70700
Nov 26, 201928.5329.0028.5328.9928.741,300
Nov 25, 201928.9728.9728.9728.9728.72200
Nov 22, 201928.9829.0128.5128.9728.724,900
Nov 21, 201929.5029.5028.6028.9728.721,800
Nov 20, 201928.5030.0028.5028.7928.544,900
Nov 19, 201928.4030.0528.4029.4029.156,700
Nov 18, 201926.2029.5126.2027.9527.715,400
Nov 15, 201925.7425.7425.7425.7425.52400
Nov 14, 201926.0026.2525.9126.2526.021,500
Nov 13, 201925.5126.2025.5126.2025.972,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...