NasdaqCM - Delayed Quote • USD
Old Point Financial Corporation (OPOF)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.75 | 15.05 | 14.50 | 14.75 | 14.75 | 3,486 |
Apr 23, 2024 | 15.10 | 15.10 | 14.70 | 14.89 | 14.89 | 1,300 |
Apr 22, 2024 | 15.16 | 15.40 | 14.70 | 14.70 | 14.70 | 3,200 |
Apr 19, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 300 |
Apr 18, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
Apr 17, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 400 |
Apr 16, 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 700 |
Apr 15, 2024 | 14.77 | 15.01 | 14.77 | 15.01 | 15.01 | 1,100 |
Apr 12, 2024 | 14.87 | 14.87 | 14.69 | 14.69 | 14.69 | 3,500 |
Apr 11, 2024 | 14.91 | 14.93 | 14.71 | 14.71 | 14.71 | 5,300 |
Apr 10, 2024 | 15.31 | 15.40 | 15.00 | 15.05 | 15.05 | 4,600 |
Apr 9, 2024 | 15.51 | 15.51 | 15.48 | 15.50 | 15.50 | 2,100 |
Apr 8, 2024 | 15.91 | 16.00 | 15.61 | 15.75 | 15.75 | 3,100 |
Apr 5, 2024 | 15.99 | 16.49 | 15.85 | 15.90 | 15.90 | 9,300 |
Apr 4, 2024 | 16.03 | 16.18 | 15.75 | 16.09 | 16.09 | 1,500 |
Apr 3, 2024 | 16.21 | 16.90 | 15.93 | 15.93 | 15.93 | 6,300 |
Apr 2, 2024 | 17.28 | 17.28 | 16.63 | 16.84 | 16.84 | 8,500 |
Apr 1, 2024 | 17.22 | 17.80 | 17.02 | 17.20 | 17.20 | 2,800 |
Mar 28, 2024 | 17.37 | 17.75 | 16.59 | 17.75 | 17.75 | 6,700 |
Mar 27, 2024 | 16.94 | 17.28 | 16.30 | 16.95 | 16.95 | 900 |
Mar 26, 2024 | 16.45 | 16.45 | 16.43 | 16.43 | 16.43 | 600 |
Mar 25, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Mar 22, 2024 | 16.25 | 16.56 | 16.25 | 16.52 | 16.52 | 900 |
Mar 21, 2024 | 16.51 | 16.51 | 16.20 | 16.20 | 16.20 | 1,200 |
Mar 20, 2024 | 16.43 | 16.60 | 16.11 | 16.49 | 16.49 | 9,100 |
Mar 19, 2024 | 16.91 | 16.91 | 16.48 | 16.48 | 16.48 | 1,600 |
Mar 18, 2024 | 17.34 | 17.34 | 16.81 | 16.81 | 16.81 | 2,200 |
Mar 15, 2024 | 16.95 | 17.40 | 16.95 | 17.40 | 17.40 | 10,300 |
Mar 14, 2024 | 16.50 | 16.55 | 16.21 | 16.21 | 16.21 | 6,300 |
Mar 13, 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 3,900 |
Mar 12, 2024 | 16.75 | 16.90 | 16.75 | 16.75 | 16.75 | 1,400 |
Mar 11, 2024 | 16.41 | 16.91 | 16.41 | 16.46 | 16.46 | 2,000 |
Mar 8, 2024 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | 5,200 |
Mar 7, 2024 | 16.78 | 17.00 | 16.66 | 16.80 | 16.80 | 4,600 |
Mar 6, 2024 | 16.71 | 17.38 | 16.61 | 16.61 | 16.61 | 7,200 |
Mar 5, 2024 | 0.14 Dividend | |||||
Mar 5, 2024 | 17.40 | 17.40 | 16.76 | 16.76 | 16.76 | 6,400 |
Mar 4, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.77 | 500 |
Mar 1, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | 300 |
Feb 29, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.13 | 300 |
Feb 28, 2024 | 16.73 | 17.35 | 16.73 | 16.75 | 16.61 | 2,400 |
Feb 27, 2024 | 16.84 | 17.00 | 16.84 | 17.00 | 16.86 | 1,400 |
Feb 26, 2024 | 16.58 | 16.84 | 16.58 | 16.84 | 16.70 | 1,100 |
Feb 23, 2024 | 16.76 | 16.85 | 16.66 | 16.68 | 16.54 | 4,000 |
Feb 22, 2024 | 16.99 | 16.99 | 16.81 | 16.85 | 16.71 | 3,300 |
Feb 21, 2024 | 16.89 | 16.89 | 16.88 | 16.88 | 16.74 | 1,300 |
Feb 20, 2024 | 17.01 | 17.34 | 17.01 | 17.10 | 16.96 | 1,700 |
Feb 16, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.81 | 1,100 |
Feb 15, 2024 | 17.50 | 17.50 | 17.06 | 17.34 | 17.20 | 600 |
Feb 14, 2024 | 16.98 | 17.70 | 16.74 | 17.70 | 17.55 | 3,800 |
Feb 13, 2024 | 16.95 | 17.90 | 16.95 | 16.99 | 16.85 | 4,600 |
Feb 12, 2024 | 17.42 | 17.42 | 17.22 | 17.22 | 17.08 | 1,100 |
Feb 9, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.28 | 400 |
Feb 8, 2024 | 16.70 | 17.50 | 16.70 | 17.01 | 16.87 | 2,300 |
Feb 7, 2024 | 17.54 | 17.76 | 16.85 | 17.10 | 16.96 | 6,700 |
Feb 6, 2024 | 17.74 | 17.74 | 17.50 | 17.50 | 17.36 | 900 |
Feb 5, 2024 | 17.85 | 17.85 | 17.16 | 17.75 | 17.60 | 2,000 |
Feb 2, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.83 | 200 |
Feb 1, 2024 | 18.14 | 18.14 | 18.00 | 18.08 | 17.93 | 2,900 |
Jan 31, 2024 | 18.09 | 18.11 | 17.95 | 18.02 | 17.87 | 2,200 |
Jan 30, 2024 | 18.47 | 18.47 | 18.30 | 18.30 | 18.15 | 400 |
Jan 29, 2024 | 18.35 | 18.41 | 18.16 | 18.16 | 18.01 | 1,200 |
Jan 26, 2024 | 18.25 | 18.56 | 18.25 | 18.36 | 18.21 | 3,500 |
Jan 25, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | - |
Jan 24, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | 300 |
Jan 23, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.90 | 300 |
Jan 22, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.87 | 400 |
Jan 19, 2024 | 18.00 | 18.30 | 17.95 | 17.95 | 17.80 | 2,400 |
Jan 18, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.70 | 800 |
Jan 17, 2024 | 17.85 | 17.85 | 17.80 | 17.81 | 17.66 | 2,700 |
Jan 16, 2024 | 17.65 | 17.65 | 17.60 | 17.65 | 17.50 | 1,300 |
Jan 12, 2024 | 18.48 | 18.48 | 17.53 | 17.53 | 17.38 | 8,000 |
Jan 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | 600 |
Jan 10, 2024 | 17.56 | 18.25 | 17.56 | 18.10 | 17.95 | 2,700 |
Jan 9, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 300 |
Jan 8, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | - |
Jan 5, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | - |
Jan 4, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 100 |
Jan 3, 2024 | 17.39 | 18.00 | 17.39 | 18.00 | 17.85 | 1,100 |
Jan 2, 2024 | 18.00 | 18.50 | 17.87 | 18.49 | 18.34 | 3,400 |
Dec 29, 2023 | 17.74 | 18.00 | 17.17 | 17.93 | 17.78 | 3,700 |
Dec 28, 2023 | 17.55 | 17.55 | 17.25 | 17.53 | 17.38 | 5,200 |
Dec 27, 2023 | 17.50 | 17.95 | 17.19 | 17.26 | 17.12 | 2,300 |
Dec 26, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.59 | - |
Dec 22, 2023 | 17.07 | 17.74 | 17.07 | 17.74 | 17.59 | 400 |
Dec 21, 2023 | 17.45 | 17.98 | 17.45 | 17.98 | 17.83 | 600 |
Dec 20, 2023 | 17.00 | 17.30 | 16.88 | 17.10 | 16.96 | 4,800 |
Dec 19, 2023 | 16.87 | 17.11 | 16.60 | 17.11 | 16.97 | 4,900 |
Dec 18, 2023 | 16.82 | 16.88 | 16.82 | 16.88 | 16.74 | 500 |
Dec 15, 2023 | 16.86 | 17.10 | 16.82 | 16.82 | 16.68 | 2,700 |
Dec 14, 2023 | 16.75 | 16.80 | 16.70 | 16.70 | 16.56 | 2,000 |
Dec 13, 2023 | 16.75 | 16.86 | 16.65 | 16.65 | 16.51 | 2,300 |
Dec 12, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 1,000 |
Dec 11, 2023 | 16.85 | 17.36 | 16.41 | 16.79 | 16.65 | 6,000 |
Dec 8, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | 300 |
Dec 7, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.00 | 300 |
Dec 6, 2023 | 16.69 | 16.90 | 16.65 | 16.75 | 16.61 | 3,800 |
Dec 5, 2023 | 0.14 Dividend | |||||
Dec 5, 2023 | 16.75 | 16.83 | 16.51 | 16.51 | 16.37 | 8,500 |
Dec 4, 2023 | 16.64 | 16.90 | 16.51 | 16.80 | 16.52 | 3,300 |
Dec 1, 2023 | 16.45 | 17.17 | 15.99 | 16.85 | 16.57 | 9,300 |
Nov 30, 2023 | 16.80 | 16.83 | 16.26 | 16.26 | 15.99 | 14,300 |
Nov 29, 2023 | 17.15 | 17.43 | 17.10 | 17.29 | 17.00 | 2,400 |
Nov 28, 2023 | 17.30 | 17.30 | 16.85 | 17.16 | 16.88 | 4,700 |
Nov 27, 2023 | 17.64 | 17.64 | 16.85 | 16.87 | 16.59 | 3,400 |
Nov 24, 2023 | 17.16 | 17.30 | 17.16 | 17.30 | 17.01 | 700 |
Nov 22, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | 600 |
Nov 21, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.46 | 300 |
Nov 20, 2023 | 16.29 | 16.68 | 16.29 | 16.52 | 16.25 | 2,700 |
Nov 17, 2023 | 16.45 | 16.84 | 16.40 | 16.40 | 16.13 | 3,300 |
Nov 16, 2023 | 16.42 | 16.50 | 16.31 | 16.31 | 16.04 | 1,700 |
Nov 15, 2023 | 16.17 | 16.77 | 16.00 | 16.36 | 16.09 | 4,000 |
Nov 14, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.20 | 400 |
Nov 13, 2023 | 15.85 | 16.58 | 15.46 | 15.46 | 15.20 | 9,600 |
Nov 10, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.25 | - |
Nov 9, 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.25 | - |
Nov 8, 2023 | 15.68 | 17.19 | 15.68 | 16.52 | 16.25 | 2,400 |
Nov 7, 2023 | 16.30 | 17.21 | 16.30 | 16.90 | 16.62 | 6,700 |
Nov 6, 2023 | 16.25 | 17.15 | 16.25 | 16.42 | 16.15 | 1,400 |
Nov 3, 2023 | 16.42 | 16.50 | 16.10 | 16.10 | 15.83 | 2,900 |
Nov 2, 2023 | 15.65 | 15.95 | 15.28 | 15.61 | 15.35 | 3,200 |
Nov 1, 2023 | 15.98 | 15.98 | 15.61 | 15.61 | 15.35 | 2,000 |
Oct 31, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.83 | 400 |
Oct 30, 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.81 | 800 |
Oct 27, 2023 | 15.40 | 15.40 | 14.00 | 15.18 | 14.93 | 10,500 |
Oct 26, 2023 | 16.00 | 16.20 | 15.50 | 15.56 | 15.30 | 3,300 |
Oct 25, 2023 | 16.50 | 16.50 | 15.55 | 16.08 | 15.81 | 2,000 |
Oct 24, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.18 | 200 |
Oct 23, 2023 | 16.73 | 16.73 | 16.00 | 16.28 | 16.01 | 3,200 |
Oct 20, 2023 | 16.50 | 16.50 | 15.29 | 16.22 | 15.95 | 13,100 |
Oct 19, 2023 | 17.54 | 17.78 | 16.80 | 16.80 | 16.52 | 8,500 |
Oct 18, 2023 | 17.42 | 17.59 | 16.93 | 17.05 | 16.77 | 4,300 |
Oct 17, 2023 | 17.95 | 17.97 | 17.23 | 17.41 | 17.12 | 5,300 |
Oct 16, 2023 | 17.97 | 17.97 | 17.34 | 17.34 | 17.05 | 2,800 |
Oct 13, 2023 | 17.75 | 17.75 | 17.60 | 17.60 | 17.31 | 800 |
Oct 12, 2023 | 17.30 | 18.10 | 17.30 | 17.78 | 17.49 | 3,800 |
Oct 11, 2023 | 18.45 | 18.45 | 17.68 | 17.68 | 17.39 | 6,000 |
Oct 10, 2023 | 17.89 | 18.45 | 17.80 | 18.10 | 17.80 | 2,400 |
Oct 9, 2023 | 18.20 | 18.20 | 17.66 | 17.86 | 17.56 | 1,500 |
Oct 6, 2023 | 17.75 | 18.32 | 17.40 | 17.62 | 17.33 | 3,400 |
Oct 5, 2023 | 17.54 | 18.05 | 17.54 | 17.61 | 17.32 | 3,700 |
Oct 4, 2023 | 17.33 | 18.14 | 17.23 | 17.95 | 17.65 | 4,300 |
Oct 3, 2023 | 17.60 | 17.79 | 17.60 | 17.79 | 17.50 | 400 |
Oct 2, 2023 | 17.70 | 18.20 | 17.41 | 18.18 | 17.88 | 4,600 |
Sep 29, 2023 | 17.74 | 18.31 | 17.46 | 18.27 | 17.97 | 9,200 |
Sep 28, 2023 | 17.52 | 18.40 | 17.31 | 17.53 | 17.24 | 5,000 |
Sep 27, 2023 | 17.91 | 18.14 | 17.28 | 17.30 | 17.01 | 3,000 |
Sep 26, 2023 | 18.04 | 18.20 | 17.31 | 17.31 | 17.02 | 2,200 |
Sep 25, 2023 | 17.32 | 17.36 | 17.28 | 17.36 | 17.07 | 900 |
Sep 22, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | 800 |
Sep 21, 2023 | 17.70 | 18.02 | 17.23 | 17.50 | 17.21 | 2,100 |
Sep 20, 2023 | 17.23 | 17.85 | 17.00 | 17.30 | 17.01 | 1,600 |
Sep 19, 2023 | 17.35 | 17.41 | 17.15 | 17.15 | 16.87 | 1,000 |
Sep 18, 2023 | 17.00 | 17.35 | 17.00 | 17.15 | 16.87 | 1,800 |
Sep 15, 2023 | 17.30 | 17.49 | 17.04 | 17.04 | 16.76 | 33,800 |
Sep 14, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.37 | 1,100 |
Sep 13, 2023 | 17.50 | 17.60 | 17.17 | 17.27 | 16.98 | 1,200 |
Sep 12, 2023 | 17.05 | 17.61 | 17.05 | 17.15 | 16.87 | 1,100 |
Sep 11, 2023 | 17.25 | 17.30 | 17.03 | 17.03 | 16.75 | 5,600 |
Sep 8, 2023 | 17.95 | 17.95 | 17.10 | 17.41 | 17.12 | 2,400 |
Sep 7, 2023 | 18.50 | 18.50 | 17.50 | 17.50 | 17.21 | 2,400 |
Sep 6, 2023 | 18.00 | 18.00 | 17.95 | 18.00 | 17.70 | 1,000 |
Sep 5, 2023 | 0.14 Dividend | |||||
Sep 5, 2023 | 18.20 | 19.02 | 18.10 | 18.30 | 18.00 | 7,700 |
Sep 1, 2023 | 18.33 | 19.53 | 17.82 | 17.82 | 17.39 | 6,900 |
Aug 31, 2023 | 18.36 | 18.90 | 18.10 | 18.23 | 17.79 | 7,800 |
Aug 30, 2023 | 17.76 | 19.57 | 17.76 | 18.20 | 17.76 | 6,900 |
Aug 29, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.53 | 500 |
Aug 28, 2023 | 18.77 | 18.77 | 17.36 | 17.77 | 17.34 | 1,900 |
Aug 25, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.43 | 400 |
Aug 24, 2023 | 18.34 | 18.34 | 17.33 | 17.86 | 17.43 | 1,400 |
Aug 23, 2023 | 17.35 | 17.82 | 17.35 | 17.82 | 17.39 | 1,700 |
Aug 22, 2023 | 18.04 | 18.04 | 17.72 | 17.77 | 17.34 | 2,700 |
Aug 21, 2023 | 17.56 | 18.98 | 17.56 | 18.07 | 17.63 | 2,700 |
Aug 18, 2023 | 18.35 | 18.35 | 17.75 | 17.80 | 17.37 | 1,300 |
Aug 17, 2023 | 18.66 | 19.19 | 18.09 | 18.09 | 17.65 | 1,500 |
Aug 16, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.11 | 300 |
Aug 15, 2023 | 18.80 | 18.80 | 18.60 | 18.62 | 18.17 | 900 |
Aug 14, 2023 | 19.43 | 19.43 | 18.95 | 19.10 | 18.64 | 2,600 |
Aug 11, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.61 | 200 |
Aug 10, 2023 | 18.66 | 19.18 | 18.66 | 19.18 | 18.71 | 900 |
Aug 9, 2023 | 18.62 | 18.95 | 18.62 | 18.88 | 18.42 | 4,400 |
Aug 8, 2023 | 19.00 | 19.01 | 18.85 | 18.95 | 18.49 | 2,700 |
Aug 7, 2023 | 19.83 | 19.84 | 19.15 | 19.46 | 18.99 | 2,100 |
Aug 4, 2023 | 20.28 | 20.28 | 19.57 | 19.57 | 19.10 | 4,000 |
Aug 3, 2023 | 20.30 | 22.33 | 19.55 | 20.26 | 19.77 | 7,200 |
Aug 2, 2023 | 20.64 | 20.64 | 20.01 | 20.01 | 19.52 | 1,400 |
Aug 1, 2023 | 21.05 | 21.05 | 21.00 | 21.00 | 20.49 | 4,500 |
Jul 31, 2023 | 22.00 | 22.00 | 21.00 | 21.20 | 20.69 | 2,300 |
Jul 28, 2023 | 20.81 | 21.30 | 20.81 | 21.01 | 20.50 | 2,000 |
Jul 27, 2023 | 21.00 | 21.13 | 21.00 | 21.13 | 20.62 | 1,300 |
Jul 26, 2023 | 20.28 | 20.35 | 20.27 | 20.35 | 19.86 | 700 |
Jul 25, 2023 | 20.32 | 20.39 | 20.16 | 20.24 | 19.75 | 2,000 |
Jul 24, 2023 | 20.00 | 20.00 | 19.30 | 20.00 | 19.51 | 1,900 |
Jul 21, 2023 | 19.81 | 19.81 | 19.62 | 19.62 | 19.14 | 1,800 |
Jul 20, 2023 | 18.78 | 19.70 | 18.78 | 19.61 | 19.13 | 7,700 |
Jul 19, 2023 | 18.40 | 19.20 | 17.59 | 19.00 | 18.54 | 6,600 |
Jul 18, 2023 | 17.58 | 18.50 | 17.58 | 18.50 | 18.05 | 1,900 |
Jul 17, 2023 | 17.24 | 17.72 | 17.24 | 17.66 | 17.23 | 2,500 |
Jul 14, 2023 | 16.82 | 17.80 | 16.82 | 17.22 | 16.80 | 900 |
Jul 13, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.45 | - |
Jul 12, 2023 | 17.70 | 17.88 | 17.00 | 17.88 | 17.45 | 2,600 |
Jul 11, 2023 | 17.09 | 17.95 | 17.07 | 17.70 | 17.27 | 6,200 |
Jul 10, 2023 | 16.22 | 18.23 | 16.22 | 17.42 | 17.00 | 10,900 |
Jul 7, 2023 | 17.05 | 17.86 | 17.00 | 17.24 | 16.82 | 4,500 |
Jul 6, 2023 | 17.14 | 17.35 | 16.87 | 17.17 | 16.75 | 3,900 |
Jul 5, 2023 | 17.65 | 18.00 | 17.29 | 17.29 | 16.87 | 2,700 |
Jul 3, 2023 | 16.78 | 19.39 | 16.78 | 18.85 | 18.39 | 3,800 |
Jun 30, 2023 | 16.17 | 17.35 | 16.17 | 17.35 | 16.93 | 3,000 |
Jun 29, 2023 | 16.23 | 16.47 | 15.60 | 15.85 | 15.47 | 1,200 |
Jun 28, 2023 | 16.32 | 16.43 | 16.10 | 16.10 | 15.71 | 700 |
Jun 27, 2023 | 16.22 | 16.25 | 16.22 | 16.25 | 15.86 | 500 |
Jun 26, 2023 | 16.11 | 16.27 | 15.60 | 16.27 | 15.88 | 1,500 |
Jun 23, 2023 | 15.84 | 16.51 | 15.84 | 16.51 | 16.11 | 3,500 |
Jun 22, 2023 | 16.51 | 16.51 | 16.13 | 16.13 | 15.74 | 500 |
Jun 21, 2023 | 16.00 | 16.00 | 15.80 | 15.85 | 15.47 | 6,000 |
Jun 20, 2023 | 16.60 | 16.60 | 15.92 | 16.00 | 15.61 | 5,800 |
Jun 16, 2023 | 15.97 | 16.00 | 15.60 | 16.00 | 15.61 | 19,200 |
Jun 15, 2023 | 15.79 | 15.89 | 15.76 | 15.76 | 15.38 | 3,300 |
Jun 14, 2023 | 16.69 | 16.69 | 15.84 | 15.84 | 15.46 | 4,700 |
Jun 13, 2023 | 16.45 | 16.45 | 15.80 | 16.02 | 15.63 | 2,200 |
Jun 12, 2023 | 16.49 | 16.49 | 16.00 | 16.00 | 15.61 | 1,200 |
Jun 9, 2023 | 15.70 | 16.21 | 15.55 | 15.55 | 15.17 | 2,400 |
Jun 8, 2023 | 16.03 | 16.20 | 15.57 | 15.67 | 15.29 | 1,400 |
Jun 7, 2023 | 15.65 | 16.00 | 15.33 | 15.83 | 15.45 | 6,400 |
Jun 6, 2023 | 0.14 Dividend | |||||
Jun 6, 2023 | 16.00 | 16.56 | 15.02 | 15.02 | 14.66 | 6,700 |
Jun 5, 2023 | 16.60 | 17.89 | 15.96 | 16.22 | 15.69 | 9,300 |
Jun 2, 2023 | 15.97 | 16.61 | 15.97 | 16.61 | 16.07 | 1,000 |
Jun 1, 2023 | 16.23 | 16.40 | 15.54 | 15.61 | 15.10 | 3,900 |
May 31, 2023 | 15.97 | 16.01 | 15.71 | 15.79 | 15.27 | 10,100 |
May 30, 2023 | 16.02 | 16.08 | 16.02 | 16.08 | 15.55 | 800 |
May 26, 2023 | 16.41 | 16.53 | 15.69 | 16.00 | 15.48 | 8,100 |
May 25, 2023 | 17.78 | 18.48 | 16.41 | 16.79 | 16.24 | 8,000 |
May 24, 2023 | 18.35 | 18.51 | 18.25 | 18.49 | 17.89 | 4,100 |
May 23, 2023 | 17.63 | 18.68 | 17.63 | 18.66 | 18.05 | 3,600 |
May 22, 2023 | 16.90 | 18.19 | 16.90 | 17.75 | 17.17 | 5,800 |
May 19, 2023 | 15.00 | 16.89 | 15.00 | 16.80 | 16.25 | 6,700 |
May 18, 2023 | 16.00 | 16.60 | 15.96 | 16.59 | 16.05 | 4,000 |
May 17, 2023 | 15.34 | 16.10 | 15.25 | 16.10 | 15.57 | 6,800 |
May 16, 2023 | 15.56 | 15.56 | 15.00 | 15.00 | 14.51 | 6,900 |
May 15, 2023 | 15.80 | 16.10 | 15.38 | 15.48 | 14.97 | 9,700 |
May 12, 2023 | 15.53 | 15.87 | 15.53 | 15.75 | 15.24 | 10,300 |
May 11, 2023 | 16.00 | 16.08 | 15.20 | 15.20 | 14.70 | 5,700 |
May 10, 2023 | 16.92 | 16.92 | 16.31 | 16.31 | 15.78 | 7,200 |
May 9, 2023 | 17.00 | 17.14 | 16.25 | 17.11 | 16.55 | 3,000 |
May 8, 2023 | 17.37 | 17.45 | 17.31 | 17.44 | 16.87 | 2,600 |
May 5, 2023 | 17.48 | 17.94 | 16.56 | 17.25 | 16.69 | 7,500 |
May 4, 2023 | 17.25 | 17.50 | 16.99 | 17.20 | 16.64 | 16,800 |
May 3, 2023 | 20.80 | 20.80 | 17.00 | 17.21 | 16.65 | 15,900 |
May 2, 2023 | 21.40 | 21.53 | 20.73 | 21.00 | 20.31 | 5,200 |
May 1, 2023 | 21.93 | 21.93 | 21.50 | 21.50 | 20.80 | 900 |
Apr 28, 2023 | 22.22 | 22.22 | 22.00 | 22.00 | 21.28 | 1,800 |
Apr 27, 2023 | 23.24 | 23.24 | 22.00 | 22.00 | 21.28 | 3,100 |
Apr 26, 2023 | 23.10 | 23.10 | 22.60 | 22.70 | 21.96 | 1,300 |
Apr 25, 2023 | 22.84 | 22.84 | 22.29 | 22.29 | 21.56 | 1,700 |
Related Tickers
TSBA Touchstone Bankshares, Inc.
12.14
+0.33%
CFFI C&F Financial Corporation
37.00
-1.49%
CARE Carter Bankshares, Inc.
11.54
-0.09%
NKSH National Bankshares, Inc.
29.00
-3.07%
SBCF Seacoast Banking Corporation of Florida
23.92
-0.37%
TOWN TowneBank
27.75
-0.25%
SASR Sandy Spring Bancorp, Inc.
21.50
-1.87%
AUB Atlantic Union Bankshares Corporation
33.11
+0.70%
NYCB-PA New York Community Bancorp, Inc.
15.88
-2.16%
CMA Comerica Incorporated
52.95
+0.59%