Old Point Financial Corporation (OPOF)

OPOF
🏛️ États-Unis →
42.10
Dernière Mise à Jour: 2025-08-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 22.31 23.39 22.31 23.37 0.0M
2021-12-30 22.80 22.80 22.35 22.50 0.0M
2021-12-29 22.30 22.80 22.30 22.80 0.0M
2021-12-28 22.37 22.55 22.37 22.55 0.0M
2021-12-27 23.00 23.00 22.28 22.28 0.0M
2021-12-23 22.30 22.60 22.30 22.60 0.0M
2021-12-22 22.20 22.30 22.10 22.25 0.0M
2021-12-21 22.48 22.50 22.11 22.20 0.0M
2021-12-20 22.93 23.35 22.52 22.93 0.0M
2021-12-17 22.18 22.90 22.18 22.90 0.0M
2021-12-16 22.66 22.66 22.31 22.31 0.0M
2021-12-15 23.22 23.22 22.61 22.61 0.0M
2021-12-14 22.63 23.92 22.63 23.92 0.0M
2021-12-13 22.52 24.45 22.25 23.33 0.0M
2021-12-10 23.00 23.00 22.64 22.64 0.0M
2021-12-09 22.53 22.53 22.53 22.53 0.0M
2021-12-08 22.63 22.63 22.63 22.63 0.0M
2021-12-07 22.68 22.68 22.68 22.68 0.0M
2021-12-06 22.51 22.55 22.50 22.50 0.0M
2021-12-03 22.26 22.66 22.26 22.66 0.0M
2021-12-02 23.12 23.12 22.55 22.55 0.0M
2021-12-01 23.70 23.70 22.91 22.91 0.0M
2021-11-30 23.45 23.45 23.43 23.43 0.0M
2021-11-29 23.35 23.35 23.00 23.00 0.0M
2021-11-26 23.15 23.15 23.15 23.15 0.0M
2021-11-23 22.90 22.90 22.71 22.71 0.0M
2021-11-22 22.94 23.02 22.94 23.02 0.0M
2021-11-19 23.03 23.32 22.42 22.42 0.0M
2021-11-18 23.01 23.01 22.82 22.82 0.0M
2021-11-17 23.10 23.71 23.10 23.71 0.0M
2021-11-16 21.65 24.00 21.65 24.00 0.0M
2021-11-15 23.00 23.29 23.00 23.29 0.0M
2021-11-12 23.29 23.99 23.29 23.99 0.0M
2021-11-11 22.63 23.82 22.63 23.26 0.0M
2021-11-10 22.48 22.49 22.48 22.48 0.0M
2021-11-09 21.76 22.49 21.76 22.49 0.0M
2021-11-08 22.32 22.49 21.81 21.83 0.0M
2021-11-05 22.17 22.44 22.17 22.44 0.0M
2021-11-04 21.55 22.48 21.54 22.17 0.0M
2021-11-03 21.76 21.97 21.76 21.97 0.0M
2021-11-02 22.49 22.49 21.85 21.85 0.0M
2021-11-01 21.06 21.79 21.06 21.57 0.0M
2021-10-29 21.78 21.78 21.11 21.11 0.0M
2021-10-28 21.27 21.93 21.17 21.17 0.0M
2021-10-27 21.00 21.37 20.98 21.03 0.0M
2021-10-26 20.57 20.57 20.57 20.57 0.0M
2021-10-25 20.81 20.81 20.67 20.67 0.0M
2021-10-22 20.83 20.83 20.77 20.77 0.0M
2021-10-21 21.39 21.39 20.92 20.97 0.0M
2021-10-20 20.71 21.99 20.70 21.99 0.0M
2021-10-19 21.35 21.35 20.50 20.50 0.0M
2021-10-18 21.35 21.99 21.35 21.49 0.0M
2021-10-15 21.50 21.50 21.50 21.50 0.0M
2021-10-14 21.50 21.50 21.50 21.50 0.0M
2021-10-13 21.79 21.79 21.13 21.13 0.0M
2021-10-12 21.11 21.50 20.67 21.45 0.0M
2021-10-11 21.28 21.28 21.28 21.28 0.0M
2021-10-08 21.28 21.28 20.60 21.28 0.0M
2021-10-07 21.41 22.00 20.91 21.32 0.0M
2021-10-06 21.50 21.50 21.03 21.03 0.0M
2021-10-05 21.63 21.63 21.25 21.28 0.0M
2021-10-04 21.10 21.40 21.06 21.11 0.0M
2021-10-01 21.20 21.55 21.00 21.20 0.0M
2021-09-30 21.62 21.62 21.02 21.25 0.0M
2021-09-29 21.72 22.02 21.32 21.32 0.0M
2021-09-28 21.05 21.05 20.65 20.69 0.0M
2021-09-27 21.64 21.70 21.15 21.30 0.0M
2021-09-24 22.29 22.43 21.15 21.67 0.0M
2021-09-23 20.58 22.44 20.58 22.44 0.0M
2021-09-22 21.29 21.33 21.16 21.16 0.0M
2021-09-21 21.25 21.75 21.04 21.04 0.0M
2021-09-20 20.75 21.42 20.65 20.74 0.0M
2021-09-17 21.95 22.00 20.72 20.72 0.0M
2021-09-16 21.35 21.79 21.30 21.30 0.0M
2021-09-15 20.70 22.00 20.70 21.39 0.0M
2021-09-14 21.25 21.65 20.75 20.75 0.0M
2021-09-13 21.64 21.97 21.25 21.25 0.0M
2021-09-10 22.53 22.53 21.25 21.25 0.0M
2021-09-09 21.70 21.70 21.50 21.50 0.0M
2021-09-08 21.61 22.73 21.61 21.70 0.0M
2021-09-07 22.38 22.38 21.08 21.12 0.0M
2021-09-03 22.64 22.75 22.60 22.60 0.0M
2021-09-02 22.75 22.75 21.86 22.63 0.0M
2021-09-01 22.72 22.75 22.58 22.75 0.0M
2021-08-31 22.75 22.75 22.31 22.31 0.0M
2021-08-30 22.10 22.75 22.10 22.22 0.0M
2021-08-27 22.64 22.72 21.92 21.92 0.0M
2021-08-26 22.10 22.10 21.78 22.07 0.0M
2021-08-25 22.28 22.28 21.79 21.79 0.0M
2021-08-24 22.27 22.27 21.75 21.75 0.0M
2021-08-23 21.94 21.94 21.75 21.75 0.0M
2021-08-20 21.77 22.10 21.75 22.10 0.0M
2021-08-19 21.99 21.99 21.85 21.85 0.0M
2021-08-18 22.11 22.11 21.96 21.96 0.0M
2021-08-17 22.12 22.12 21.65 21.90 0.0M
2021-08-16 22.10 22.35 22.00 22.21 0.0M
2021-08-13 22.24 22.24 22.24 22.24 0.0M
2021-08-12 22.39 22.39 22.39 22.39 0.0M
2021-08-11 22.42 22.42 22.16 22.16 0.0M
2021-08-10 22.80 22.85 22.16 22.85 0.0M
2021-08-09 22.75 22.75 22.75 22.75 0.0M
2021-08-06 22.55 22.79 22.55 22.79 0.0M
2021-08-05 22.16 22.74 22.16 22.74 0.0M
2021-08-04 22.41 22.41 22.41 22.41 0.0M
2021-08-03 22.50 22.85 22.50 22.85 0.0M
2021-08-02 22.49 22.49 22.42 22.48 0.0M
2021-07-30 22.43 22.43 22.25 22.25 0.0M
2021-07-29 21.92 22.50 21.92 22.25 0.0M
2021-07-28 22.23 22.30 22.23 22.30 0.0M
2021-07-27 22.49 22.50 22.49 22.50 0.0M
2021-07-26 22.50 22.50 22.50 22.50 0.0M
2021-07-23 22.78 22.78 22.78 22.78 0.0M
2021-07-22 22.58 22.58 22.58 22.58 0.0M
2021-07-21 23.45 23.45 22.75 23.00 0.0M
2021-07-20 23.22 23.85 22.89 22.89 0.0M
2021-07-19 23.43 23.43 22.99 23.22 0.0M
2021-07-16 23.31 23.31 23.31 23.31 0.0M
2021-07-15 23.59 23.59 23.50 23.50 0.0M
2021-07-14 23.90 23.90 23.90 23.90 0.0M
2021-07-13 23.31 23.31 23.25 23.25 0.0M
2021-07-12 23.95 23.95 23.86 23.90 0.0M
2021-07-09 23.55 23.55 23.55 23.55 0.0M
2021-07-08 23.51 23.57 23.51 23.57 0.0M
2021-07-07 24.00 24.50 23.66 23.81 0.0M
2021-07-06 24.35 24.35 23.66 23.66 0.0M
2021-07-02 24.54 24.54 24.54 24.54 0.0M
2021-07-01 26.24 26.24 24.48 24.48 0.0M
2021-06-30 24.35 24.35 24.26 24.26 0.0M
2021-06-29 24.95 24.96 24.60 24.96 0.0M
2021-06-28 25.24 26.25 25.24 25.49 0.0M
2021-06-25 24.96 26.26 24.22 26.03 0.0M
2021-06-24 24.70 24.70 24.31 24.31 0.0M
2021-06-23 24.98 24.98 24.24 24.71 0.0M
2021-06-22 24.53 24.96 24.53 24.85 0.0M
2021-06-21 24.87 24.87 24.38 24.57 0.0M
2021-06-18 23.85 24.80 23.85 24.80 0.0M
2021-06-17 23.00 24.19 23.00 24.19 0.0M
2021-06-16 23.48 23.97 23.48 23.97 0.0M
2021-06-15 23.03 23.03 23.03 23.03 0.0M
2021-06-14 23.25 23.25 23.12 23.12 0.0M
2021-06-11 23.19 24.02 23.19 23.50 0.0M
2021-06-10 23.24 23.48 23.24 23.35 0.0M
2021-06-09 23.63 23.63 23.63 23.63 0.0M
2021-06-08 23.06 23.73 23.06 23.53 0.0M
2021-06-07 23.09 23.25 23.06 23.06 0.1M
2021-06-04 23.30 23.30 23.30 23.30 0.0M
2021-06-03 23.34 23.34 23.34 23.34 0.0M
2021-06-02 23.00 23.00 23.00 23.00 0.0M
2021-06-01 23.17 23.17 23.15 23.15 0.0M
2021-05-28 23.00 23.28 23.00 23.25 0.0M
2021-05-27 23.00 23.17 23.00 23.17 0.0M
2021-05-26 22.56 22.95 22.56 22.61 0.0M
2021-05-25 23.05 23.05 22.47 22.47 0.0M
2021-05-24 23.15 23.15 23.15 23.15 0.0M
2021-05-21 23.52 23.52 23.51 23.51 0.0M
2021-05-20 22.21 23.51 22.21 23.51 0.0M
2021-05-19 22.15 23.50 22.15 22.60 0.0M
2021-05-18 22.54 22.54 22.54 22.54 0.0M
2021-05-17 22.54 22.54 22.54 22.54 0.0M
2021-05-14 22.26 22.28 22.26 22.28 0.0M
2021-05-13 22.15 23.29 22.15 22.15 0.0M
2021-05-12 21.77 21.77 21.77 21.77 0.0M
2021-05-11 22.21 22.25 22.16 22.25 0.0M
2021-05-10 22.01 22.02 22.01 22.02 0.0M
2021-05-07 22.25 22.25 22.25 22.25 0.0M
2021-05-06 22.25 22.25 22.04 22.04 0.0M
2021-05-05 22.50 22.50 22.33 22.50 0.0M
2021-05-04 22.50 22.50 22.50 22.50 0.0M
2021-05-03 22.35 22.35 22.23 22.35 0.0M
2021-04-30 22.03 22.03 22.02 22.02 0.0M
2021-04-29 22.15 22.15 22.11 22.15 0.0M
2021-04-28 22.09 22.15 21.90 21.93 0.0M
2021-04-27 21.70 21.70 21.70 21.70 0.0M
2021-04-26 21.55 21.55 21.55 21.55 0.0M
2021-04-23 21.29 21.29 21.29 21.29 0.0M
2021-04-22 21.50 21.50 21.50 21.50 0.0M
2021-04-21 21.47 21.47 21.25 21.25 0.0M
2021-04-20 21.25 21.25 21.25 21.25 0.0M
2021-04-19 21.47 21.47 21.25 21.25 0.0M
2021-04-16 22.07 22.24 20.91 21.40 0.0M
2021-04-15 22.20 22.20 22.20 22.20 0.0M
2021-04-14 22.35 22.35 22.35 22.35 0.0M
2021-04-13 22.70 23.00 22.42 22.51 0.0M
2021-04-12 22.51 22.51 22.51 22.51 0.0M
2021-04-09 22.53 22.53 22.53 22.53 0.0M
2021-04-08 22.93 22.93 22.93 22.93 0.0M
2021-04-07 23.28 23.28 21.47 21.47 0.0M
2021-04-06 22.83 22.95 22.83 22.95 0.0M
2021-04-05 23.50 23.50 22.98 23.04 0.0M
2021-04-01 23.56 23.63 23.55 23.63 0.0M
2021-03-31 24.40 24.40 23.52 23.52 0.0M
2021-03-30 24.38 24.74 24.15 24.45 0.0M
2021-03-29 23.96 24.59 23.90 23.90 0.0M
2021-03-26 24.00 24.00 22.52 24.00 0.0M
2021-03-25 23.70 23.70 23.70 23.70 0.0M
2021-03-24 23.80 23.80 23.70 23.70 0.0M
2021-03-23 23.35 23.75 23.35 23.75 0.0M
2021-03-22 23.90 23.98 22.28 23.98 0.0M
2021-03-19 23.53 24.38 23.53 24.38 0.0M
2021-03-18 22.06 22.52 22.06 22.52 0.0M
2021-03-17 22.14 23.53 22.04 22.04 0.0M
2021-03-16 22.03 22.03 22.03 22.03 0.0M
2021-03-15 22.12 22.45 22.12 22.45 0.0M
2021-03-12 22.45 22.70 22.45 22.65 0.0M
2021-03-11 22.15 22.30 22.15 22.15 0.0M
2021-03-10 22.05 22.45 21.80 21.80 0.0M
2021-03-09 22.66 22.66 22.25 22.25 0.0M
2021-03-08 21.86 22.40 21.30 21.79 0.0M
2021-03-05 20.01 22.16 20.01 21.84 0.0M
2021-03-04 21.75 21.95 21.50 21.70 0.0M
2021-03-03 21.75 21.99 21.36 21.99 0.0M
2021-03-02 21.25 21.80 21.25 21.80 0.0M
2021-03-01 21.25 22.16 20.72 21.38 0.0M
2021-02-26 19.30 20.46 19.30 20.32 0.0M
2021-02-25 19.20 19.20 19.20 19.20 0.0M
2021-02-24 19.12 19.49 19.12 19.25 0.0M
2021-02-23 19.00 19.23 19.00 19.23 0.0M
2021-02-22 19.23 19.24 18.97 19.02 0.0M
2021-02-19 19.24 19.24 18.85 18.85 0.0M
2021-02-18 18.94 19.24 18.94 19.24 0.0M
2021-02-17 18.50 19.09 18.50 18.95 0.0M
2021-02-16 18.63 19.03 18.50 18.60 0.0M
2021-02-12 18.43 19.18 18.15 18.25 0.0M
2021-02-11 18.93 19.06 18.93 18.93 0.0M
2021-02-10 18.74 19.14 18.73 19.00 0.0M
2021-02-09 19.13 19.13 17.83 18.63 0.0M
2021-02-08 19.05 19.37 19.05 19.37 0.0M
2021-02-05 19.03 19.46 19.03 19.15 0.0M
2021-02-04 19.22 19.22 19.12 19.12 0.0M
2021-02-03 19.75 19.75 19.05 19.52 0.0M
2021-02-02 19.50 19.50 19.28 19.50 0.0M
2021-02-01 19.30 19.37 19.00 19.01 0.0M
2021-01-29 19.30 19.30 19.00 19.30 0.0M
2021-01-28 18.32 19.00 18.32 19.00 0.0M
2021-01-27 19.00 19.22 19.00 19.22 0.0M
2021-01-26 19.24 19.72 18.95 18.95 0.0M
2021-01-25 18.40 19.55 18.28 18.90 0.0M
2021-01-22 20.36 20.36 19.60 19.60 0.0M
2021-01-21 21.29 21.64 20.25 20.25 0.0M
2021-01-20 19.02 19.09 19.02 19.09 0.0M
2021-01-19 19.55 19.55 19.55 19.55 0.0M
2021-01-15 20.19 20.35 20.19 20.35 0.0M
2021-01-14 20.20 20.20 20.20 20.20 0.0M
2021-01-13 20.00 20.50 19.93 20.50 0.0M
2021-01-12 20.33 20.33 19.53 19.53 0.0M
2021-01-11 19.90 19.98 19.90 19.90 0.0M
2021-01-08 19.34 19.40 19.34 19.40 0.0M
2021-01-07 18.98 19.24 18.98 19.24 0.0M
2021-01-06 19.50 19.50 18.78 18.78 0.0M
2021-01-05 18.70 19.97 18.15 19.97 0.0M
2021-01-04 19.00 19.01 18.70 18.70 0.0M