Old Point Financial Corporation (OPOF)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:49AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.99 | 13.99 | 13.49 | 13.83 | 13.83 | 3,565 |
| 01 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 600 |
| 30 abr 2024 | 14.25 | 14.25 | 13.80 | 14.10 | 14.10 | 4,600 |
| 29 abr 2024 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | 3,200 |
| 26 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 100 |
| 25 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 300 |
| 24 abr 2024 | 14.75 | 15.05 | 14.50 | 14.75 | 14.75 | 3,500 |
| 23 abr 2024 | 15.10 | 15.10 | 14.70 | 14.89 | 14.89 | 1,300 |
| 22 abr 2024 | 15.16 | 15.40 | 14.70 | 14.70 | 14.70 | 3,200 |
| 19 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 300 |
| 18 abr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 17 abr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 400 |
| 16 abr 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 700 |
| 15 abr 2024 | 14.77 | 15.01 | 14.77 | 15.01 | 15.01 | 1,100 |
| 12 abr 2024 | 14.87 | 14.87 | 14.69 | 14.69 | 14.69 | 3,500 |
| 11 abr 2024 | 14.91 | 14.93 | 14.71 | 14.71 | 14.71 | 5,300 |
| 10 abr 2024 | 15.31 | 15.40 | 15.00 | 15.05 | 15.05 | 4,600 |
| 09 abr 2024 | 15.51 | 15.51 | 15.48 | 15.50 | 15.50 | 2,100 |
| 08 abr 2024 | 15.91 | 16.00 | 15.61 | 15.75 | 15.75 | 3,100 |
| 05 abr 2024 | 15.99 | 16.49 | 15.85 | 15.90 | 15.90 | 9,300 |
| 04 abr 2024 | 16.03 | 16.18 | 15.75 | 16.09 | 16.09 | 1,500 |
| 03 abr 2024 | 16.21 | 16.90 | 15.93 | 15.93 | 15.93 | 6,300 |
| 02 abr 2024 | 17.28 | 17.28 | 16.63 | 16.84 | 16.84 | 8,500 |
| 01 abr 2024 | 17.22 | 17.80 | 17.02 | 17.20 | 17.20 | 2,800 |
| 28 mar 2024 | 17.37 | 17.75 | 16.59 | 17.75 | 17.75 | 6,700 |
| 27 mar 2024 | 16.94 | 17.28 | 16.30 | 16.95 | 16.95 | 900 |
| 26 mar 2024 | 16.45 | 16.45 | 16.43 | 16.43 | 16.43 | 600 |
| 25 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 22 mar 2024 | 16.25 | 16.56 | 16.25 | 16.52 | 16.52 | 900 |
| 21 mar 2024 | 16.51 | 16.51 | 16.20 | 16.20 | 16.20 | 1,200 |
| 20 mar 2024 | 16.43 | 16.60 | 16.11 | 16.49 | 16.49 | 9,100 |
| 19 mar 2024 | 16.91 | 16.91 | 16.48 | 16.48 | 16.48 | 1,600 |
| 18 mar 2024 | 17.34 | 17.34 | 16.81 | 16.81 | 16.81 | 2,200 |
| 15 mar 2024 | 16.95 | 17.40 | 16.95 | 17.40 | 17.40 | 10,300 |
| 14 mar 2024 | 16.50 | 16.55 | 16.21 | 16.21 | 16.21 | 6,300 |
| 13 mar 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 3,900 |
| 12 mar 2024 | 16.75 | 16.90 | 16.75 | 16.75 | 16.75 | 1,400 |
| 11 mar 2024 | 16.41 | 16.91 | 16.41 | 16.46 | 16.46 | 2,000 |
| 08 mar 2024 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | 5,200 |
| 07 mar 2024 | 16.78 | 17.00 | 16.66 | 16.80 | 16.80 | 4,600 |
| 06 mar 2024 | 16.71 | 17.38 | 16.61 | 16.61 | 16.61 | 7,200 |
| 05 mar 2024 | 17.40 | 17.40 | 16.76 | 16.76 | 16.76 | 6,400 |
| 05 mar 2024 | 0.14 Dividendo | |||||
| 04 mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.77 | 500 |
| 01 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | 300 |
| 29 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.13 | 300 |
| 28 feb 2024 | 16.73 | 17.35 | 16.73 | 16.75 | 16.61 | 2,400 |
| 27 feb 2024 | 16.84 | 17.00 | 16.84 | 17.00 | 16.86 | 1,400 |
| 26 feb 2024 | 16.58 | 16.84 | 16.58 | 16.84 | 16.70 | 1,100 |
| 23 feb 2024 | 16.76 | 16.85 | 16.66 | 16.68 | 16.54 | 4,000 |
| 22 feb 2024 | 16.99 | 16.99 | 16.81 | 16.85 | 16.71 | 3,300 |
| 21 feb 2024 | 16.89 | 16.89 | 16.88 | 16.88 | 16.74 | 1,300 |
| 20 feb 2024 | 17.01 | 17.34 | 17.01 | 17.10 | 16.96 | 1,700 |
| 16 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.81 | 1,100 |
| 15 feb 2024 | 17.50 | 17.50 | 17.06 | 17.34 | 17.20 | 600 |
| 14 feb 2024 | 16.98 | 17.70 | 16.74 | 17.70 | 17.55 | 3,800 |
| 13 feb 2024 | 16.95 | 17.90 | 16.95 | 16.99 | 16.85 | 4,600 |
| 12 feb 2024 | 17.42 | 17.42 | 17.22 | 17.22 | 17.08 | 1,100 |
| 09 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.28 | 400 |
| 08 feb 2024 | 16.70 | 17.50 | 16.70 | 17.01 | 16.87 | 2,300 |
| 07 feb 2024 | 17.54 | 17.76 | 16.85 | 17.10 | 16.96 | 6,700 |
| 06 feb 2024 | 17.74 | 17.74 | 17.50 | 17.50 | 17.36 | 900 |
| 05 feb 2024 | 17.85 | 17.85 | 17.16 | 17.75 | 17.60 | 2,000 |
| 02 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.83 | 200 |
| 01 feb 2024 | 18.14 | 18.14 | 18.00 | 18.08 | 17.93 | 2,900 |
| 31 ene 2024 | 18.09 | 18.11 | 17.95 | 18.02 | 17.87 | 2,200 |
| 30 ene 2024 | 18.47 | 18.47 | 18.30 | 18.30 | 18.15 | 400 |
| 29 ene 2024 | 18.35 | 18.41 | 18.16 | 18.16 | 18.01 | 1,200 |
| 26 ene 2024 | 18.25 | 18.56 | 18.25 | 18.36 | 18.21 | 3,500 |
| 25 ene 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | - |
| 24 ene 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | 300 |
| 23 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.90 | 300 |
| 22 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.87 | 400 |
| 19 ene 2024 | 18.00 | 18.30 | 17.95 | 17.95 | 17.80 | 2,400 |
| 18 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.70 | 800 |
| 17 ene 2024 | 17.85 | 17.85 | 17.80 | 17.81 | 17.66 | 2,700 |
| 16 ene 2024 | 17.65 | 17.65 | 17.60 | 17.65 | 17.50 | 1,300 |
| 12 ene 2024 | 18.48 | 18.48 | 17.53 | 17.53 | 17.38 | 8,000 |
| 11 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | 600 |
| 10 ene 2024 | 17.56 | 18.25 | 17.56 | 18.10 | 17.95 | 2,700 |
| 09 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 300 |
| 08 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | - |
| 05 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | - |
| 04 ene 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 100 |
| 03 ene 2024 | 17.39 | 18.00 | 17.39 | 18.00 | 17.85 | 1,100 |
| 02 ene 2024 | 18.00 | 18.50 | 17.87 | 18.49 | 18.34 | 3,400 |
| 29 dic 2023 | 17.74 | 18.00 | 17.17 | 17.93 | 17.78 | 3,700 |
| 28 dic 2023 | 17.55 | 17.55 | 17.25 | 17.53 | 17.38 | 5,200 |
| 27 dic 2023 | 17.50 | 17.95 | 17.19 | 17.26 | 17.12 | 2,300 |
| 26 dic 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.59 | - |
| 22 dic 2023 | 17.07 | 17.74 | 17.07 | 17.74 | 17.59 | 400 |
| 21 dic 2023 | 17.45 | 17.98 | 17.45 | 17.98 | 17.83 | 600 |
| 20 dic 2023 | 17.00 | 17.30 | 16.88 | 17.10 | 16.96 | 4,800 |
| 19 dic 2023 | 16.87 | 17.11 | 16.60 | 17.11 | 16.97 | 4,900 |
| 18 dic 2023 | 16.82 | 16.88 | 16.82 | 16.88 | 16.74 | 500 |
| 15 dic 2023 | 16.86 | 17.10 | 16.82 | 16.82 | 16.68 | 2,700 |
| 14 dic 2023 | 16.75 | 16.80 | 16.70 | 16.70 | 16.56 | 2,000 |
| 13 dic 2023 | 16.75 | 16.86 | 16.65 | 16.65 | 16.51 | 2,300 |
| 12 dic 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 1,000 |
| 11 dic 2023 | 16.85 | 17.36 | 16.41 | 16.79 | 16.65 | 6,000 |
| *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.