Oak Ridge Financial Services, Inc. (BKOR)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 16.67 | 16.81 | 16.67 | 16.81 | 16.81 | 3,300 |
| 19 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 18 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 17 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 16 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 15 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 12 abr 2024 | 17.19 | 17.19 | 16.67 | 16.67 | 16.67 | 2,000 |
| 11 abr 2024 | 17.10 | 17.19 | 17.01 | 17.19 | 17.19 | 1,600 |
| 10 abr 2024 | 17.10 | 17.12 | 17.10 | 17.10 | 17.10 | 4,000 |
| 09 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 800 |
| 08 abr 2024 | 17.30 | 17.55 | 17.10 | 17.55 | 17.55 | 3,900 |
| 05 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
| 04 abr 2024 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 500 |
| 03 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
| 02 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 700 |
| 01 abr 2024 | 17.50 | 17.52 | 17.50 | 17.52 | 17.52 | 1,100 |
| 28 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 700 |
| 27 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 700 |
| 25 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 22 mar 2024 | 18.00 | 18.05 | 18.00 | 18.01 | 18.01 | 5,600 |
| 21 mar 2024 | 17.96 | 17.99 | 17.96 | 17.99 | 17.99 | 1,000 |
| 20 mar 2024 | 17.82 | 17.99 | 17.82 | 17.99 | 17.99 | 1,000 |
| 19 mar 2024 | 17.76 | 17.99 | 17.76 | 17.76 | 17.76 | 600 |
| 18 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1,000 |
| 15 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 400 |
| 14 mar 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | 4,600 |
| 13 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 11 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
| 08 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 07 mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
| 06 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| 04 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 7,400 |
| 28 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 27 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 26 feb 2024 | 18.30 | 18.30 | 17.50 | 18.30 | 18.30 | 500 |
| 23 feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 2,100 |
| 22 feb 2024 | 18.10 | 18.10 | 17.35 | 17.35 | 17.35 | 3,600 |
| 21 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 700 |
| 20 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 16 feb 2024 | 18.25 | 18.27 | 18.25 | 18.25 | 18.25 | 3,200 |
| 15 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 |
| 15 feb 2024 | 0.1 Dividendo | |||||
| 14 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
| 13 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
| 12 feb 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.30 | 2,800 |
| 09 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | 500 |
| 08 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - |
| 07 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 1,100 |
| 06 feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.20 | 1,200 |
| 05 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| 02 feb 2024 | 18.00 | 18.25 | 18.00 | 18.25 | 18.15 | 3,300 |
| 01 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 7,000 |
| 31 ene 2024 | 17.75 | 18.02 | 17.75 | 18.00 | 17.90 | 6,700 |
| 30 ene 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 17.40 | 4,400 |
| 29 ene 2024 | 16.70 | 16.85 | 16.70 | 16.85 | 16.76 | 300 |
| 26 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | 200 |
| 25 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
| 24 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
| 23 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | 500 |
| 22 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | - |
| 19 ene 2024 | 16.73 | 16.85 | 16.73 | 16.85 | 16.76 | 4,200 |
| 18 ene 2024 | 16.65 | 16.73 | 16.61 | 16.73 | 16.64 | 3,500 |
| 17 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| 16 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| 12 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | 3,900 |
| 11 ene 2024 | 16.51 | 16.90 | 16.51 | 16.90 | 16.81 | 9,000 |
| 10 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 400 |
| 09 ene 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 800 |
| 08 ene 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.51 | 1,000 |
| 05 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| 04 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 2,600 |
| 03 ene 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
| 02 ene 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 600 |
| 29 dic 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 1,500 |
| 28 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 100 |
| 27 dic 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 200 |
| 26 dic 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 200 |
| 22 dic 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
| 21 dic 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
| 20 dic 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 100 |
| 19 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| 18 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 2,400 |
| 15 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 100 |
| 14 dic 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 200 |
| 13 dic 2023 | 16.00 | 16.25 | 16.00 | 16.25 | 16.16 | 1,300 |
| 12 dic 2023 | 15.75 | 15.77 | 15.75 | 15.77 | 15.68 | 1,800 |
| 11 dic 2023 | 15.75 | 16.00 | 15.75 | 16.00 | 15.91 | 400 |
| 08 dic 2023 | 15.50 | 15.75 | 15.50 | 15.75 | 15.66 | 300 |
| 07 dic 2023 | 15.90 | 16.00 | 15.90 | 16.00 | 15.91 | 1,700 |
| 06 dic 2023 | 15.50 | 16.65 | 15.50 | 15.50 | 15.42 | 2,700 |
| 05 dic 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | 100 |
| 04 dic 2023 | 15.25 | 15.25 | 15.00 | 15.21 | 15.13 | 700 |
| 01 dic 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | 2,000 |
| 30 nov 2023 | 14.30 | 14.50 | 14.06 | 14.50 | 14.42 | 9,100 |
| 29 nov 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.