Old Point Financial Corporation Common Stockのデータ

Old Point Financial Corporation Common Stockの基本情報

名前 Old Point Financial Corporation Common Stock
ティッカー OPOF
国 United States
上場年 nan
セクター Finance

Old Point Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.03 18.5 18.63 18.6 2300.0 18.6
2021-02-12 19.18 18.15 18.43 18.25 8500.0 18.25
2021-02-11 19.06 18.93 18.93 18.93 1600.0 18.93
2021-02-10 19.14 18.73 18.74 19.0 4800.0 19.0
2021-02-09 19.13 17.83 19.13 18.63 19300.0 18.63
2021-02-08 19.15 19.15 19.15 19.15 0.0 19.15
2021-02-05 19.46 19.03 19.03 19.15 4900.0 19.15
2021-02-04 19.22 19.12 19.22 19.12 400.0 19.12
2021-02-03 19.75 19.05 19.75 19.52 1800.0 19.52
2021-02-02 19.5 19.28 19.5 19.5 1100.0 19.5
2021-02-01 19.37 19.0 19.3 19.01 700.0 19.01
2021-01-29 19.3 19.0 19.3 19.3 1900.0 19.3
2021-01-28 19.0 18.32 18.32 19.0 1400.0 19.0
2021-01-27 19.22 19.0 19.0 19.22 900.0 19.22
2021-01-26 19.72 18.95 19.24 18.95 2900.0 18.95
2021-01-25 19.55 18.28 18.4 18.9 4400.0 18.9
2021-01-22 20.25 20.25 20.25 20.25 100.0 20.25
2021-01-21 21.64 20.25 21.29 20.25 14900.0 20.25
2021-01-20 19.09 19.02 19.02 19.09 800.0 19.09
2021-01-19 19.55 19.55 19.55 19.55 400.0 19.55
2021-01-15 20.2 20.2 20.2 20.2 0.0 20.2
2021-01-14 20.2 20.2 20.2 20.2 25000.0 20.2
2021-01-13 20.5 19.93 20.0 20.5 10100.0 20.5
2021-01-12 20.33 19.53 20.33 19.53 2000.0 19.53
2021-01-11 19.98 19.9 19.9 19.9 1000.0 19.9
2021-01-08 19.4 19.34 19.34 19.4 1200.0 19.4
2021-01-07 19.24 18.98 18.98 19.24 600.0 19.24
2021-01-06 19.5 18.78 19.5 18.78 2000.0 18.78
2021-01-05 19.97 18.15 18.7 19.97 1600.0 19.97
2021-01-04 19.01 18.7 19.0 18.7 1200.0 18.7
2020-12-31 19.34 18.91 19.34 18.96 1300.0 18.96
2020-12-30 19.95 18.91 19.47 18.91 7400.0 18.91
2020-12-29 19.95 18.7 18.7 19.8 3700.0 19.8
2020-12-28 19.49 18.73 18.73 19.4 2900.0 19.4
2020-12-24 18.47 18.47 18.47 18.47 200.0 18.47
2020-12-23 18.03 18.03 18.03 18.03 400.0 18.03
2020-12-22 18.32 18.03 18.15 18.32 1400.0 18.32
2020-12-21 18.64 18.19 18.29 18.32 1800.0 18.32
2020-12-18 19.12 17.86 19.12 18.1 18400.0 18.1
2020-12-17 19.23 19.23 19.23 19.23 600.0 19.23
2020-12-16 19.8 19.8 19.8 19.8 600.0 19.8
2020-12-15 20.0 20.0 20.0 20.0 200.0 20.0
2020-12-14 19.7 18.65 19.24 19.7 3300.0 19.7
2020-12-11 18.79 18.51 18.59 18.79 1300.0 18.79
2020-12-10 19.23 18.14 18.14 18.7 2500.0 18.7
2020-12-09 18.7 17.71 18.4 18.7 4000.0 18.7
2020-12-08 18.99 18.1 18.5 18.99 11000.0 18.99
2020-12-07 18.28 16.3 18.03 18.2 7600.0 18.2
2020-12-04 18.02 17.25 17.99 17.25 1100.0 17.25
2020-12-03 17.36 16.7 16.7 17.0 3100.0 17.0
2020-12-02 17.36 16.33 16.33 16.73 2700.0 16.73
2020-12-01 17.06 17.05 17.05 17.06 500.0 17.06
2020-11-30 18.22 16.13 18.22 17.27 7300.0 17.15
2020-11-27 18.29 18.2 18.25 18.2 2400.0 18.07
2020-11-25 18.2 17.88 17.88 18.2 3500.0 18.07
2020-11-24 17.71 17.43 17.46 17.71 1200.0 17.59
2020-11-23 17.37 16.85 16.85 17.37 1500.0 17.25
2020-11-20 16.5 16.5 16.5 16.5 400.0 16.39
2020-11-19 16.99 16.95 16.99 16.95 1400.0 16.83
2020-11-18 16.99 16.65 16.65 16.99 1500.0 16.87
2020-11-17 16.51 16.51 16.51 16.51 0.0 16.4
2020-11-16 16.51 16.5 16.5 16.51 1000.0 16.4
2020-11-13 16.4 16.0 16.4 16.0 2800.0 15.89
2020-11-12 16.5 16.5 16.5 16.5 0.0 16.39
2020-11-11 16.5 16.4 16.4 16.5 1100.0 16.39
2020-11-10 16.38 16.03 16.38 16.05 2700.0 15.94
2020-11-09 16.25 16.25 16.25 16.25 500.0 16.14
2020-11-06 15.7 15.7 15.7 15.7 700.0 15.59
2020-11-05 15.72 15.72 15.72 15.72 0.0 15.61
2020-11-04 15.72 15.27 15.5 15.72 1900.0 15.61
2020-11-03 15.75 15.75 15.75 15.75 600.0 15.64
2020-11-02 15.47 15.47 15.47 15.47 0.0 15.36
2020-10-30 15.47 15.47 15.47 15.47 300.0 15.36
2020-10-29 16.0 15.35 15.35 16.0 1900.0 15.89
2020-10-28 15.4 15.25 15.25 15.4 300.0 15.29
2020-10-27 15.38 15.35 15.38 15.35 600.0 15.24
2020-10-26 15.52 15.52 15.52 15.52 0.0 15.41
2020-10-23 15.52 15.52 15.52 15.52 100.0 15.41
2020-10-22 15.8 15.44 15.44 15.52 1700.0 15.41
2020-10-21 15.8 15.8 15.8 15.8 400.0 15.69
2020-10-20 15.55 15.5 15.5 15.55 2600.0 15.44
2020-10-19 15.81 15.51 15.67 15.81 900.0 15.7
2020-10-16 15.75 15.75 15.75 15.75 23700.0 15.64
2020-10-15 15.96 15.96 15.96 15.96 0.0 15.85
2020-10-14 15.96 15.96 15.96 15.96 500.0 15.85
2020-10-13 15.81 15.81 15.81 15.81 500.0 15.7
2020-10-12 15.76 15.76 15.76 15.76 0.0 15.65
2020-10-09 15.76 15.76 15.76 15.76 200.0 15.65
2020-10-08 15.76 15.71 15.76 15.71 800.0 15.6
2020-10-07 16.3 15.3 15.58 16.3 900.0 16.19
2020-10-06 16.0 15.86 15.93 15.86 2600.0 15.75
2020-10-05 16.0 15.18 15.47 15.62 1800.0 15.51
2020-10-02 15.61 15.5 15.54 15.55 5700.0 15.44
2020-10-01 15.15 15.15 15.15 15.15 0.0 15.04
2020-09-30 15.65 15.15 15.5 15.15 1100.0 15.04
2020-09-29 15.34 15.16 15.34 15.23 1300.0 15.12
2020-09-28 15.58 15.02 15.55 15.14 5900.0 15.03
2020-09-25 16.0 15.06 15.29 15.26 4800.0 15.15
2020-09-24 14.89 14.89 14.89 14.89 1100.0 14.79
2020-09-23 15.56 15.56 15.56 15.56 0.0 15.45
2020-09-22 15.99 15.52 15.99 15.56 2700.0 15.45
2020-09-21 15.41 15.37 15.37 15.41 600.0 15.3
2020-09-18 15.81 15.12 15.54 15.13 53200.0 15.02
2020-09-17 15.58 15.15 15.58 15.5 2000.0 15.39
2020-09-16 15.8 15.58 15.79 15.58 1500.0 15.47
2020-09-15 15.8 15.76 15.76 15.8 800.0 15.69
2020-09-14 15.8 15.75 15.8 15.75 3200.0 15.64
2020-09-11 16.78 15.91 16.78 15.95 2600.0 15.84
2020-09-10 16.77 15.39 15.39 15.89 3300.0 15.78
2020-09-09 16.64 15.55 16.64 15.9 5100.0 15.79
2020-09-08 16.5 16.43 16.5 16.5 1900.0 16.39
2020-09-04 15.99 15.99 15.99 15.99 300.0 15.88
2020-09-03 15.7 15.7 15.7 15.7 800.0 15.59
2020-09-02 15.9 15.7 15.7 15.71 1300.0 15.6
2020-09-01 15.83 15.65 15.83 15.7 3300.0 15.59
2020-08-31 16.2 15.65 16.0 15.65 3800.0 15.42
2020-08-28 16.63 15.65 16.11 15.65 3600.0 15.42
2020-08-27 15.65 15.65 15.65 15.65 1800.0 15.42
2020-08-26 15.95 15.65 15.65 15.83 700.0 15.6
2020-08-25 15.74 15.74 15.74 15.74 0.0 15.51
2020-08-24 15.74 15.74 15.74 15.74 400.0 15.51
2020-08-21 15.74 15.5 15.5 15.74 1400.0 15.51
2020-08-20 15.96 15.5 15.96 15.53 5400.0 15.3
2020-08-19 16.09 16.09 16.09 16.09 400.0 15.86
2020-08-18 16.3 16.3 16.3 16.3 800.0 16.06
2020-08-17 16.54 16.06 16.06 16.51 2100.0 16.27
2020-08-14 16.61 15.41 15.41 16.59 4600.0 16.35
2020-08-13 15.9 15.37 15.37 15.75 1300.0 15.52
2020-08-12 15.69 15.4 15.4 15.67 3600.0 15.44
2020-08-11 15.66 15.13 15.5 15.4 7100.0 15.18
2020-08-10 15.35 15.1 15.23 15.2 1900.0 14.98
2020-08-07 15.0 14.9 14.9 15.0 1200.0 14.78
2020-08-06 15.5 15.01 15.05 15.01 1500.0 14.79
2020-08-05 15.33 14.79 15.2 15.22 7300.0 15.0
2020-08-04 15.17 14.85 14.85 15.17 2000.0 14.95
2020-08-03 15.35 15.16 15.16 15.35 1000.0 15.13
2020-07-31 16.1 16.1 16.1 16.1 0.0 15.87
2020-07-30 16.1 16.1 16.1 16.1 600.0 15.87
2020-07-29 15.91 15.91 15.91 15.91 0.0 15.68
2020-07-28 15.91 15.91 15.91 15.91 0.0 15.68
2020-07-27 15.91 15.36 15.66 15.91 1900.0 15.68
2020-07-24 15.25 15.25 15.25 15.25 0.0 15.03
2020-07-23 15.3 15.0 15.0 15.25 3200.0 15.03
2020-07-22 15.32 15.32 15.32 15.32 0.0 15.1
2020-07-21 15.32 15.05 15.05 15.32 16500.0 15.1
2020-07-20 15.05 15.05 15.05 15.05 0.0 14.83
2020-07-17 15.05 15.05 15.05 15.05 200.0 14.83
2020-07-16 15.2 14.95 15.04 15.0 2800.0 14.78
2020-07-15 15.05 14.95 15.02 15.0 3700.0 14.78
2020-07-14 15.52 15.52 15.52 15.52 0.0 15.29
2020-07-13 15.52 15.52 15.52 15.52 0.0 15.29
2020-07-10 15.52 15.52 15.52 15.52 500.0 15.29
2020-07-09 15.48 15.0 15.04 15.25 900.0 15.03
2020-07-08 15.05 15.0 15.03 15.05 6800.0 14.83
2020-07-07 15.05 15.05 15.05 15.05 400.0 14.83
2020-07-06 15.15 15.15 15.15 15.15 500.0 14.93
2020-07-02 15.26 15.2 15.26 15.2 1700.0 14.98
2020-07-01 15.25 14.95 15.0 15.21 1000.0 14.99
2020-06-30 15.25 14.76 14.76 15.25 500.0 15.03
2020-06-29 15.25 14.85 15.23 14.85 2800.0 14.63
2020-06-26 15.27 14.75 14.96 14.9 3900.0 14.68
2020-06-25 14.93 14.75 14.75 14.75 3000.0 14.54
2020-06-24 14.84 14.84 14.84 14.84 0.0 14.62
2020-06-23 15.3 14.84 15.26 14.84 2600.0 14.62
2020-06-22 15.25 15.25 15.25 15.25 1000.0 15.03
2020-06-19 15.75 15.75 15.75 15.75 400.0 15.52
2020-06-18 15.55 15.55 15.55 15.55 100.0 15.32
2020-06-17 16.18 16.18 16.18 16.18 600.0 15.94
2020-06-16 16.49 15.52 15.52 15.54 2500.0 15.31
2020-06-15 15.3 15.3 15.3 15.3 100.0 15.08
2020-06-12 15.31 15.3 15.31 15.3 400.0 15.08
2020-06-11 16.25 15.42 16.25 15.42 1100.0 15.2
2020-06-10 16.4 16.35 16.4 16.35 400.0 16.11
2020-06-09 16.72 16.25 16.25 16.55 900.0 16.31
2020-06-08 16.99 16.3 16.99 16.5 4300.0 16.26
2020-06-05 16.75 15.97 15.97 16.3 58600.0 16.06
2020-06-04 16.43 15.75 16.0 16.43 700.0 16.19
2020-06-03 16.26 15.44 15.6 15.44 1700.0 15.22
2020-06-02 15.45 15.3 15.31 15.3 1500.0 15.08
2020-06-01 15.34 15.0 15.34 15.0 600.0 14.66
2020-05-29 15.35 14.8 15.29 15.2 3000.0 14.86
2020-05-28 15.51 15.1 15.1 15.1 1500.0 14.76
2020-05-27 15.58 14.9 15.3 15.03 2100.0 14.69
2020-05-26 15.5 14.77 15.26 15.5 1600.0 15.15
2020-05-22 15.45 14.75 14.75 15.45 2200.0 15.1
2020-05-21 15.2 14.74 14.75 14.74 1800.0 14.41
2020-05-20 14.74 14.26 14.26 14.74 800.0 14.41
2020-05-19 15.4 13.41 13.41 14.35 1300.0 14.03
2020-05-18 15.0 15.0 15.0 15.0 900.0 14.66
2020-05-15 14.99 14.0 14.02 14.99 1900.0 14.65
2020-05-14 15.0 15.0 15.0 15.0 600.0 14.66
2020-05-13 15.75 15.0 15.63 15.38 45400.0 15.03
2020-05-12 16.1 15.75 16.1 15.75 1500.0 15.4
2020-05-11 16.05 16.05 16.05 16.05 1000.0 15.69
2020-05-08 16.98 16.04 16.75 16.9 1800.0 16.52
2020-05-07 17.0 15.76 15.88 16.65 900.0 16.28
2020-05-06 17.15 16.03 16.03 17.06 1300.0 16.68
2020-05-05 17.77 15.13 15.53 17.77 5800.0 17.37
2020-05-04 16.0 14.77 15.38 16.0 11000.0 15.64
2020-05-01 16.9 13.82 16.12 14.7 29300.0 14.37
2020-04-30 16.51 15.69 15.77 16.15 7500.0 15.79
2020-04-29 17.55 15.82 16.16 15.88 3000.0 15.52
2020-04-28 16.43 15.21 16.34 15.56 3700.0 15.21
2020-04-27 16.75 16.4 16.74 16.67 10300.0 16.3
2020-04-24 16.9 16.9 16.9 16.9 300.0 16.52
2020-04-23 16.96 15.99 15.99 16.96 1200.0 16.58
2020-04-22 16.0 15.75 16.0 15.75 3300.0 15.4
2020-04-21 15.82 14.53 15.64 15.0 5200.0 14.66
2020-04-20 15.8 15.26 15.5 15.8 5100.0 15.45
2020-04-17 16.0 15.16 15.8 15.4 17800.0 15.05
2020-04-16 15.85 15.1 15.8 15.54 16300.0 15.19
2020-04-15 15.85 15.55 15.85 15.84 7200.0 15.48
2020-04-14 15.85 14.73 14.85 15.85 5800.0 15.49
2020-04-13 16.07 14.73 14.73 15.86 3200.0 15.5
2020-04-09 15.88 14.99 14.99 15.86 2300.0 15.5
2020-04-08 14.99 14.06 14.99 14.77 2500.0 14.44
2020-04-07 14.89 14.06 14.06 14.1 1500.0 13.78
2020-04-06 15.16 14.34 15.11 14.34 13500.0 14.02
2020-04-03 15.12 14.1 14.28 14.5 2200.0 14.17
2020-04-02 15.87 15.01 15.01 15.12 1000.0 14.78
2020-04-01 15.75 13.86 14.8 15.75 7300.0 15.4
2020-03-31 15.84 13.56 14.1 15.12 12100.0 14.78
2020-03-30 16.15 13.5 13.5 15.25 30700.0 14.91
2020-03-27 13.78 13.25 13.25 13.74 14000.0 13.43
2020-03-26 13.96 13.25 13.5 13.25 9700.0 12.95
2020-03-25 14.0 11.25 12.0 12.4 16600.0 12.12
2020-03-24 13.51 11.5 11.5 11.9 63300.0 11.63
2020-03-23 12.36 11.5 11.98 11.78 3600.0 11.52
2020-03-20 14.0 11.55 12.12 12.4 158700.0 12.12
2020-03-19 13.07 10.86 11.21 12.75 23300.0 12.46
2020-03-18 15.0 11.21 14.76 11.76 3000.0 11.5
2020-03-17 16.6 15.32 15.51 16.06 17700.0 15.7
2020-03-16 16.79 15.35 16.79 15.5 2000.0 15.15
2020-03-13 20.0 19.2 19.21 19.63 5800.0 19.19
2020-03-12 19.9 18.95 19.9 18.97 1200.0 18.54
2020-03-11 22.99 20.08 22.99 20.37 14100.0 19.91
2020-03-10 22.99 22.06 22.99 22.55 4400.0 22.04
2020-03-09 23.0 22.0 23.0 22.01 1900.0 21.52
2020-03-06 25.0 23.96 25.0 23.96 1600.0 23.42
2020-03-05 26.23 25.0 26.2 25.0 6400.0 24.44
2020-03-04 28.05 26.06 26.06 27.03 4900.0 26.42
2020-03-03 28.13 26.37 26.5 28.13 6000.0 27.5
2020-03-02 26.42 26.25 26.25 26.42 800.0 25.71
2020-02-28 27.1 26.0 27.1 26.0 17100.0 25.3
2020-02-27 28.25 26.5 27.0 27.25 11100.0 26.52
2020-02-26 28.08 27.08 27.87 27.08 13100.0 26.35
2020-02-25 27.88 27.28 27.28 27.87 900.0 27.12
2020-02-24 27.96 27.42 27.96 27.96 400.0 27.21
2020-02-21 28.5 27.32 28.5 27.36 2600.0 26.62
2020-02-20 28.59 27.29 28.3 28.5 6300.0 27.73
2020-02-19 28.5 28.29 28.29 28.5 400.0 27.73
2020-02-18 27.8 27.32 27.8 27.72 3000.0 26.97