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
2023-12-29 17.74 18.00 17.17 17.93 0.0M
2023-12-28 17.55 17.55 17.25 17.53 0.0M
2023-12-27 17.50 17.95 17.19 17.26 0.0M
2023-12-26 17.74 17.74 17.74 17.74 0.0M
2023-12-22 17.07 17.74 17.07 17.74 0.0M
2023-12-21 17.45 17.98 17.45 17.98 0.0M
2023-12-20 17.00 17.30 16.88 17.10 0.0M
2023-12-19 16.87 17.11 16.60 17.11 0.0M
2023-12-18 16.82 16.88 16.82 16.88 0.0M
2023-12-15 16.86 17.10 16.82 16.82 0.0M
2023-12-14 16.75 16.80 16.70 16.70 0.0M
2023-12-13 16.75 16.86 16.65 16.65 0.0M
2023-12-12 16.60 16.60 16.60 16.60 0.0M
2023-12-11 16.85 17.36 16.41 16.79 0.0M
2023-12-08 17.55 17.55 17.55 17.55 0.0M
2023-12-07 17.14 17.14 17.14 17.14 0.0M
2023-12-06 16.69 16.90 16.65 16.75 0.0M
2023-12-05 16.75 16.83 16.51 16.51 0.0M
2023-12-04 16.64 16.90 16.51 16.80 0.0M
2023-12-01 16.45 17.17 15.99 16.85 0.0M
2023-11-30 16.80 16.83 16.26 16.26 0.0M
2023-11-29 17.15 17.44 17.10 17.29 0.0M
2023-11-28 17.30 17.30 16.85 17.16 0.0M
2023-11-27 17.64 17.64 16.85 16.87 0.0M
2023-11-24 17.16 17.30 17.16 17.30 0.0M
2023-11-22 17.75 17.75 17.75 17.75 0.0M
2023-11-21 17.75 17.75 17.75 17.75 0.0M
2023-11-20 16.29 16.68 16.29 16.52 0.0M
2023-11-17 16.45 16.84 16.40 16.40 0.0M
2023-11-16 16.42 16.50 16.31 16.31 0.0M
2023-11-15 16.17 16.77 16.00 16.36 0.0M
2023-11-14 15.46 15.46 15.46 15.46 0.0M
2023-11-13 15.85 16.58 15.46 15.46 0.0M
2023-11-10 16.52 16.52 16.52 16.52 0.0M
2023-11-09 16.52 16.52 16.52 16.52 0.0M
2023-11-08 15.68 17.19 15.68 16.52 0.0M
2023-11-07 16.30 17.21 16.30 16.90 0.0M
2023-11-06 16.25 17.15 16.25 16.42 0.0M
2023-11-03 16.42 16.50 16.10 16.10 0.0M
2023-11-02 15.65 15.95 15.28 15.61 0.0M
2023-11-01 15.98 15.98 15.61 15.61 0.0M
2023-10-31 16.10 16.10 16.10 16.10 0.0M
2023-10-30 16.08 16.08 16.08 16.08 0.0M
2023-10-27 15.40 15.40 14.00 15.18 0.0M
2023-10-26 16.00 16.20 15.50 15.56 0.0M
2023-10-25 16.50 16.50 15.55 16.08 0.0M
2023-10-24 16.45 16.45 16.45 16.45 0.0M
2023-10-23 16.73 16.73 16.00 16.28 0.0M
2023-10-20 16.50 16.50 15.29 16.22 0.0M
2023-10-19 17.54 17.78 16.80 16.80 0.0M
2023-10-18 17.42 17.59 16.93 17.05 0.0M
2023-10-17 17.95 17.97 17.23 17.41 0.0M
2023-10-16 17.97 17.97 17.34 17.34 0.0M
2023-10-13 17.75 17.75 17.60 17.60 0.0M
2023-10-12 17.30 18.10 17.30 17.78 0.0M
2023-10-11 18.46 18.46 17.68 17.68 0.0M
2023-10-10 17.89 18.45 17.80 18.10 0.0M
2023-10-09 18.20 18.20 17.66 17.86 0.0M
2023-10-06 17.75 18.32 17.40 17.62 0.0M
2023-10-05 17.54 18.05 17.54 17.61 0.0M
2023-10-04 17.33 18.14 17.23 17.95 0.0M
2023-10-03 17.60 17.79 17.60 17.79 0.0M
2023-10-02 17.70 18.20 17.41 18.18 0.0M
2023-09-29 17.74 18.31 17.46 18.27 0.0M
2023-09-28 17.52 18.40 17.31 17.53 0.0M
2023-09-27 17.91 18.14 17.28 17.30 0.0M
2023-09-26 18.04 18.20 17.31 17.31 0.0M
2023-09-25 17.32 17.36 17.28 17.36 0.0M
2023-09-22 17.50 17.50 17.50 17.50 0.0M
2023-09-21 17.70 18.03 17.23 17.50 0.0M
2023-09-20 17.23 17.85 17.00 17.30 0.0M
2023-09-19 17.35 17.41 17.15 17.15 0.0M
2023-09-18 17.00 17.35 17.00 17.15 0.0M
2023-09-15 17.30 17.49 17.04 17.04 0.0M
2023-09-14 17.66 17.66 17.66 17.66 0.0M
2023-09-13 17.50 17.60 17.17 17.27 0.0M
2023-09-12 17.05 17.61 17.05 17.15 0.0M
2023-09-11 17.25 17.30 17.03 17.03 0.0M
2023-09-08 17.95 17.95 17.10 17.41 0.0M
2023-09-07 18.50 18.50 17.50 17.50 0.0M
2023-09-06 18.00 18.00 17.95 18.00 0.0M
2023-09-05 18.20 19.02 18.10 18.30 0.0M
2023-09-01 18.33 19.53 17.82 17.82 0.0M
2023-08-31 18.36 18.90 18.10 18.23 0.0M
2023-08-30 17.76 19.57 17.76 18.20 0.0M
2023-08-29 17.97 17.97 17.97 17.97 0.0M
2023-08-28 18.77 18.77 17.36 17.77 0.0M
2023-08-25 17.86 17.86 17.86 17.86 0.0M
2023-08-24 18.34 18.34 17.33 17.86 0.0M
2023-08-23 17.35 17.82 17.35 17.82 0.0M
2023-08-22 18.04 18.04 17.72 17.77 0.0M
2023-08-21 17.56 18.98 17.56 18.07 0.0M
2023-08-18 18.35 18.35 17.75 17.80 0.0M
2023-08-17 18.66 19.19 18.09 18.09 0.0M
2023-08-16 18.56 18.56 18.56 18.56 0.0M
2023-08-15 18.80 18.80 18.60 18.62 0.0M
2023-08-14 19.43 19.43 18.95 19.10 0.0M
2023-08-11 19.07 19.07 19.07 19.07 0.0M
2023-08-10 18.66 19.18 18.66 19.18 0.0M
2023-08-09 18.62 18.95 18.62 18.88 0.0M
2023-08-08 19.00 19.01 18.85 18.95 0.0M
2023-08-07 19.83 19.84 19.15 19.46 0.0M
2023-08-04 20.28 20.28 19.57 19.57 0.0M
2023-08-03 20.30 22.33 19.55 20.26 0.0M
2023-08-02 20.64 20.64 20.01 20.01 0.0M
2023-08-01 21.05 21.05 21.00 21.00 0.0M
2023-07-31 22.00 22.00 21.00 21.20 0.0M
2023-07-28 20.81 21.30 20.81 21.01 0.0M
2023-07-27 21.00 21.13 21.00 21.13 0.0M
2023-07-26 20.28 20.35 20.27 20.35 0.0M
2023-07-25 20.32 20.39 20.16 20.24 0.0M
2023-07-24 20.00 20.00 19.30 20.00 0.0M
2023-07-21 19.81 19.81 19.62 19.62 0.0M
2023-07-20 18.78 19.70 18.78 19.61 0.0M
2023-07-19 18.40 19.20 17.59 19.00 0.0M
2023-07-18 17.58 18.50 17.58 18.50 0.0M
2023-07-17 17.24 17.72 17.24 17.66 0.0M
2023-07-14 16.82 17.80 16.82 17.22 0.0M
2023-07-13 17.88 17.88 17.88 17.88 0.0M
2023-07-12 17.70 17.88 17.00 17.88 0.0M
2023-07-11 17.09 17.95 17.07 17.70 0.0M
2023-07-10 16.22 18.23 16.22 17.42 0.0M
2023-07-07 17.05 17.86 17.00 17.24 0.0M
2023-07-06 17.14 17.35 16.87 17.17 0.0M
2023-07-05 17.65 18.00 17.29 17.29 0.0M
2023-07-03 16.78 19.39 16.78 18.85 0.0M
2023-06-30 16.17 17.35 16.17 17.35 0.0M
2023-06-29 16.23 16.47 15.60 15.85 0.0M
2023-06-28 16.32 16.43 16.10 16.10 0.0M
2023-06-27 16.22 16.25 16.22 16.25 0.0M
2023-06-26 16.11 16.27 15.60 16.27 0.0M
2023-06-23 15.84 16.51 15.84 16.51 0.0M
2023-06-22 16.51 16.51 16.13 16.13 0.0M
2023-06-21 16.00 16.00 15.80 15.85 0.0M
2023-06-20 16.60 16.60 15.92 16.00 0.0M
2023-06-16 15.97 16.00 15.60 16.00 0.0M
2023-06-15 15.79 15.89 15.76 15.76 0.0M
2023-06-14 16.69 16.69 15.84 15.84 0.0M
2023-06-13 16.45 16.45 15.80 16.02 0.0M
2023-06-12 16.49 16.49 16.00 16.00 0.0M
2023-06-09 15.70 16.21 15.55 15.55 0.0M
2023-06-08 16.03 16.20 15.57 15.67 0.0M
2023-06-07 15.65 16.00 15.33 15.83 0.0M
2023-06-06 16.00 16.56 15.02 15.02 0.0M
2023-06-05 16.60 17.89 15.96 16.22 0.0M
2023-06-02 15.97 16.61 15.97 16.61 0.0M
2023-06-01 16.23 16.40 15.54 15.61 0.0M
2023-05-31 15.97 16.01 15.71 15.79 0.0M
2023-05-30 16.02 16.08 16.02 16.08 0.0M
2023-05-26 16.41 16.53 15.69 16.00 0.0M
2023-05-25 17.78 18.48 16.41 16.79 0.0M
2023-05-24 18.35 18.51 18.25 18.49 0.0M
2023-05-23 17.63 18.68 17.63 18.66 0.0M
2023-05-22 16.90 18.19 16.90 17.75 0.0M
2023-05-19 15.00 16.89 15.00 16.80 0.0M
2023-05-18 16.00 16.60 15.96 16.59 0.0M
2023-05-17 15.34 16.10 15.25 16.10 0.0M
2023-05-16 15.56 15.56 15.00 15.00 0.0M
2023-05-15 15.80 16.10 15.38 15.48 0.0M
2023-05-12 15.53 15.87 15.53 15.75 0.0M
2023-05-11 16.00 16.08 15.20 15.20 0.0M
2023-05-10 16.92 16.92 16.31 16.31 0.0M
2023-05-09 17.00 17.14 16.25 17.11 0.0M
2023-05-08 17.37 17.45 17.31 17.44 0.0M
2023-05-05 17.48 17.94 16.56 17.25 0.0M
2023-05-04 17.25 17.50 16.99 17.20 0.0M
2023-05-03 20.80 20.80 17.00 17.21 0.0M
2023-05-02 21.40 21.53 20.73 21.00 0.0M
2023-05-01 21.93 21.93 21.50 21.50 0.0M
2023-04-28 22.22 22.22 22.00 22.00 0.0M
2023-04-27 23.24 23.24 22.00 22.00 0.0M
2023-04-26 23.10 23.10 22.60 22.70 0.0M
2023-04-25 22.84 22.84 22.29 22.29 0.0M
2023-04-24 23.15 23.15 22.73 23.00 0.0M
2023-04-21 23.70 23.70 22.80 23.25 0.0M
2023-04-20 23.02 23.65 22.98 23.00 0.0M
2023-04-19 23.40 23.88 23.39 23.75 0.0M
2023-04-18 23.60 23.60 22.97 22.97 0.0M
2023-04-17 23.75 23.75 22.75 22.88 0.0M
2023-04-14 23.11 23.11 22.69 22.90 0.0M
2023-04-13 23.65 23.65 23.50 23.50 0.0M
2023-04-12 24.02 24.40 22.53 24.00 0.0M
2023-04-11 24.24 24.35 24.00 24.26 0.0M
2023-04-10 24.09 24.32 24.03 24.25 0.0M
2023-04-06 24.54 24.55 24.54 24.55 0.0M
2023-04-05 24.00 24.40 23.62 24.38 0.0M
2023-04-04 23.52 23.99 22.83 23.89 0.0M
2023-04-03 23.50 23.97 23.50 23.50 0.0M
2023-03-31 23.43 24.20 23.13 23.81 0.0M
2023-03-30 23.23 23.39 23.16 23.16 0.0M
2023-03-29 22.50 22.80 22.50 22.75 0.0M
2023-03-28 22.51 23.00 22.51 22.80 0.0M
2023-03-27 22.68 22.85 22.26 22.58 0.0M
2023-03-24 22.80 22.80 22.80 22.80 0.0M
2023-03-23 22.62 22.80 22.45 22.80 0.0M
2023-03-22 23.27 23.27 22.80 22.88 0.0M
2023-03-21 23.67 23.80 23.20 23.20 0.0M
2023-03-20 23.27 23.75 23.20 23.27 0.0M
2023-03-17 25.20 25.20 23.50 24.00 0.0M
2023-03-16 24.21 25.39 24.21 25.39 0.0M
2023-03-15 24.66 25.12 24.39 24.75 0.0M
2023-03-14 27.29 27.29 24.57 24.57 0.0M
2023-03-13 26.00 26.03 25.59 25.59 0.0M
2023-03-10 28.71 28.71 26.88 26.92 0.0M
2023-03-09 27.54 27.57 27.40 27.57 0.0M
2023-03-08 27.78 27.78 27.24 27.39 0.0M
2023-03-07 28.72 28.72 26.94 27.42 0.0M
2023-03-06 27.40 27.97 27.40 27.45 0.0M
2023-03-03 28.48 28.48 27.51 27.51 0.0M
2023-03-02 28.00 28.49 27.75 28.02 0.0M
2023-03-01 27.91 28.63 27.45 28.33 0.0M
2023-02-28 27.50 27.90 27.25 27.90 0.0M
2023-02-27 26.64 26.99 26.44 26.99 0.0M
2023-02-24 26.40 26.40 26.40 26.40 0.0M
2023-02-23 25.89 26.40 25.89 26.40 0.0M
2023-02-22 25.95 26.60 25.61 25.61 0.0M
2023-02-21 25.05 25.95 25.05 25.95 0.0M
2023-02-17 25.85 25.95 25.80 25.80 0.0M
2023-02-16 25.48 25.48 25.48 25.48 0.0M
2023-02-15 25.70 25.70 25.35 25.62 0.0M
2023-02-14 25.45 25.45 24.75 25.33 0.0M
2023-02-13 25.35 25.35 25.08 25.08 0.0M
2023-02-10 25.42 25.42 25.01 25.01 0.0M
2023-02-09 25.70 25.70 25.25 25.29 0.0M
2023-02-08 25.99 25.99 24.92 24.92 0.0M
2023-02-07 25.68 25.68 24.55 24.75 0.0M
2023-02-06 24.90 24.90 24.90 24.90 0.0M
2023-02-03 25.31 25.74 24.90 24.90 0.0M
2023-02-02 24.41 25.04 24.41 24.98 0.0M
2023-02-01 24.50 25.21 24.50 25.21 0.0M
2023-01-31 24.61 25.09 23.76 23.76 0.0M
2023-01-30 24.26 24.26 23.78 23.84 0.0M
2023-01-27 24.30 25.30 23.95 24.83 0.0M
2023-01-26 23.19 23.19 23.19 23.19 0.0M
2023-01-25 23.89 23.89 23.89 23.89 0.0M
2023-01-24 23.83 24.00 23.46 23.52 0.0M
2023-01-23 23.07 24.03 23.07 23.55 0.0M
2023-01-20 24.67 25.34 24.55 24.71 0.0M
2023-01-19 24.60 24.65 24.07 24.35 0.0M
2023-01-18 24.80 24.80 24.43 24.43 0.0M
2023-01-17 24.88 25.15 24.41 25.00 0.0M
2023-01-13 22.04 24.22 21.60 24.06 0.0M
2023-01-12 23.35 24.77 23.35 24.50 0.0M
2023-01-11 23.20 24.80 22.80 24.10 0.0M
2023-01-10 24.64 24.64 23.70 23.70 0.0M
2023-01-09 24.45 24.50 24.05 24.29 0.0M
2023-01-06 24.94 25.25 24.67 25.25 0.0M
2023-01-05 24.62 24.62 24.62 24.62 0.0M
2023-01-04 26.50 26.50 24.51 24.51 0.0M
2023-01-03 26.48 26.88 26.11 26.41 0.0M