Old Point Financial Corporation (OPOF)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 100 |
| 25 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 300 |
| 24 Apr 2024 | 14.75 | 15.05 | 14.50 | 14.75 | 14.75 | 3,500 |
| 23 Apr 2024 | 15.10 | 15.10 | 14.70 | 14.89 | 14.89 | 1,300 |
| 22 Apr 2024 | 15.16 | 15.40 | 14.70 | 14.70 | 14.70 | 3,200 |
| 19 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 300 |
| 18 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 17 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 400 |
| 16 Apr 2024 | 14.60 | 14.61 | 14.60 | 14.61 | 14.61 | 700 |
| 15 Apr 2024 | 14.77 | 15.01 | 14.77 | 15.01 | 15.01 | 1,100 |
| 12 Apr 2024 | 14.87 | 14.87 | 14.69 | 14.69 | 14.69 | 3,500 |
| 11 Apr 2024 | 14.91 | 14.93 | 14.71 | 14.71 | 14.71 | 5,300 |
| 10 Apr 2024 | 15.31 | 15.40 | 15.00 | 15.05 | 15.05 | 4,600 |
| 09 Apr 2024 | 15.51 | 15.51 | 15.48 | 15.50 | 15.50 | 2,100 |
| 08 Apr 2024 | 15.91 | 16.00 | 15.61 | 15.75 | 15.75 | 3,100 |
| 05 Apr 2024 | 15.99 | 16.49 | 15.85 | 15.90 | 15.90 | 9,300 |
| 04 Apr 2024 | 16.03 | 16.18 | 15.75 | 16.09 | 16.09 | 1,500 |
| 03 Apr 2024 | 16.21 | 16.90 | 15.93 | 15.93 | 15.93 | 6,300 |
| 02 Apr 2024 | 17.28 | 17.28 | 16.63 | 16.84 | 16.84 | 8,500 |
| 01 Apr 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 Dividend | |||||
| 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 Jan 2024 | 18.09 | 18.11 | 17.95 | 18.02 | 17.87 | 2,200 |
| 30 Jan 2024 | 18.47 | 18.47 | 18.30 | 18.30 | 18.15 | 400 |
| 29 Jan 2024 | 18.35 | 18.41 | 18.16 | 18.16 | 18.01 | 1,200 |
| 26 Jan 2024 | 18.25 | 18.56 | 18.25 | 18.36 | 18.21 | 3,500 |
| 25 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | - |
| 24 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.97 | 300 |
| 23 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.90 | 300 |
| 22 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.87 | 400 |
| 19 Jan 2024 | 18.00 | 18.30 | 17.95 | 17.95 | 17.80 | 2,400 |
| 18 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.70 | 800 |
| 17 Jan 2024 | 17.85 | 17.85 | 17.80 | 17.81 | 17.66 | 2,700 |
| 16 Jan 2024 | 17.65 | 17.65 | 17.60 | 17.65 | 17.50 | 1,300 |
| 12 Jan 2024 | 18.48 | 18.48 | 17.53 | 17.53 | 17.38 | 8,000 |
| 11 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | 600 |
| 10 Jan 2024 | 17.56 | 18.25 | 17.56 | 18.10 | 17.95 | 2,700 |
| 09 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 300 |
| 08 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | - |
| 05 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | - |
| 04 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.33 | 100 |
| 03 Jan 2024 | 17.39 | 18.00 | 17.39 | 18.00 | 17.85 | 1,100 |
| 02 Jan 2024 | 18.00 | 18.50 | 17.87 | 18.49 | 18.34 | 3,400 |
| 29 Dec 2023 | 17.74 | 18.00 | 17.17 | 17.93 | 17.78 | 3,700 |
| 28 Dec 2023 | 17.55 | 17.55 | 17.25 | 17.53 | 17.38 | 5,200 |
| 27 Dec 2023 | 17.50 | 17.95 | 17.19 | 17.26 | 17.12 | 2,300 |
| 26 Dec 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.59 | - |
| 22 Dec 2023 | 17.07 | 17.74 | 17.07 | 17.74 | 17.59 | 400 |
| 21 Dec 2023 | 17.45 | 17.98 | 17.45 | 17.98 | 17.83 | 600 |
| 20 Dec 2023 | 17.00 | 17.30 | 16.88 | 17.10 | 16.96 | 4,800 |
| 19 Dec 2023 | 16.87 | 17.11 | 16.60 | 17.11 | 16.97 | 4,900 |
| 18 Dec 2023 | 16.82 | 16.88 | 16.82 | 16.88 | 16.74 | 500 |
| 15 Dec 2023 | 16.86 | 17.10 | 16.82 | 16.82 | 16.68 | 2,700 |
| 14 Dec 2023 | 16.75 | 16.80 | 16.70 | 16.70 | 16.56 | 2,000 |
| 13 Dec 2023 | 16.75 | 16.86 | 16.65 | 16.65 | 16.51 | 2,300 |
| 12 Dec 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 1,000 |
| 11 Dec 2023 | 16.85 | 17.36 | 16.41 | 16.79 | 16.65 | 6,000 |
| 08 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | 300 |
| 07 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.00 | 300 |
| 06 Dec 2023 | 16.69 | 16.90 | 16.65 | 16.75 | 16.61 | 3,800 |
| 05 Dec 2023 | 16.75 | 16.83 | 16.51 | 16.51 | 16.37 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.