Banco de Occidente S.A. (BVC:OCCIDENTE)
Colombia
· Delayed Price · Currency is COP 19,980
+1,480 (8.00%)
At close: Mar 6, 2026
Banco de Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | 8.00% | 750 |
| Mar 5, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | - |
| Mar 4, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -19.57% | 971,759 |
| Mar 3, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | - |
| Mar 2, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | - |
| Feb 27, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | - |
| Feb 26, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | - |
| Feb 25, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | - |
| Feb 24, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | - |
| Feb 23, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 20, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 19, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 18, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 17, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 16, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 13, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 12, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 11, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 10, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 9, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 6, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 5, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 4, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 3, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Feb 2, 2026 | 22,867.00 | 22,867.00 | 22,867.00 | 23,000.00 | 22,867.00 | - | - |
| Jan 30, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,867.00 | - | 1,834 |
| Jan 29, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,867.00 | -8.00% | 1,130 |
| Jan 28, 2026 | 24,855.44 | 24,855.44 | 24,855.44 | 25,000.00 | 24,855.43 | - | - |
| Jan 27, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,855.43 | 13.64% | 830 |
| Jan 26, 2026 | 21,740.55 | 21,740.55 | 21,740.55 | 22,000.00 | 21,740.55 | - | - |
| Jan 23, 2026 | 21,740.55 | 21,740.55 | 21,740.55 | 22,000.00 | 21,740.55 | - | - |
| Jan 22, 2026 | 21,740.55 | 21,740.55 | 21,740.55 | 22,000.00 | 21,740.55 | - | - |
| Jan 21, 2026 | 21,740.55 | 21,740.55 | 21,740.55 | 22,000.00 | 21,740.55 | - | - |
| Jan 20, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,740.55 | - | 1,930 |
| Jan 19, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,740.55 | 2.33% | 1,000 |
| Jan 16, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Jan 15, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Jan 14, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Jan 13, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Jan 9, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Jan 8, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | 191 |
| Jan 7, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Jan 6, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Jan 5, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Jan 2, 2026 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Dec 30, 2025 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Dec 29, 2025 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Dec 26, 2025 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Dec 24, 2025 | 21,246.45 | 21,246.45 | 21,246.45 | 21,500.00 | 21,246.45 | - | - |
| Dec 23, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,115.02 | - | 3,125 |
| Dec 22, 2025 | 21,115.02 | 21,115.02 | 21,115.02 | 21,500.00 | 21,115.02 | - | - |
| Dec 19, 2025 | 21,115.02 | 21,115.02 | 21,115.02 | 21,500.00 | 21,115.02 | - | - |
| Dec 18, 2025 | 21,115.02 | 21,115.02 | 21,115.02 | 21,500.00 | 21,115.02 | - | - |
| Dec 17, 2025 | 21,115.02 | 21,115.02 | 21,115.02 | 21,500.00 | 21,115.02 | - | - |
| Dec 16, 2025 | 21,115.02 | 21,115.02 | 21,115.02 | 21,500.00 | 21,115.02 | - | - |
| Dec 15, 2025 | 21,115.02 | 21,115.02 | 21,115.02 | 21,500.00 | 21,115.02 | - | - |
| Dec 12, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,115.02 | -5.45% | 600 |
| Dec 11, 2025 | 22,332.81 | 22,332.81 | 22,332.81 | 22,740.00 | 22,332.81 | - | 63 |
| Dec 10, 2025 | 22,332.81 | 22,332.81 | 22,332.81 | 22,740.00 | 22,332.81 | - | - |
| Dec 9, 2025 | 22,332.81 | 22,332.81 | 22,332.81 | 22,740.00 | 22,332.81 | - | - |
| Dec 5, 2025 | 22,332.81 | 22,332.81 | 22,332.81 | 22,740.00 | 22,332.81 | - | - |
| Dec 4, 2025 | 22,332.81 | 22,332.81 | 22,332.81 | 22,740.00 | 22,332.81 | - | - |
| Dec 3, 2025 | 22,332.81 | 22,332.81 | 22,332.81 | 22,740.00 | 22,332.81 | - | - |
| Dec 2, 2025 | 22,332.81 | 22,332.81 | 22,332.81 | 22,740.00 | 22,332.81 | - | - |
| Dec 1, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,332.81 | - | 800 |
| Nov 28, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,332.81 | - | 875 |
| Nov 27, 2025 | 22,332.81 | 22,332.81 | 22,332.81 | 22,740.00 | 22,332.81 | - | - |
| Nov 26, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,332.81 | -0.70% | 588 |
| Nov 25, 2025 | 22,489.95 | 22,489.95 | 22,489.95 | 22,900.00 | 22,489.95 | - | - |
| Nov 24, 2025 | 22,359.33 | 22,359.33 | 22,359.33 | 22,900.00 | 22,359.33 | - | - |
| Nov 21, 2025 | 22,359.33 | 22,359.33 | 22,359.33 | 22,900.00 | 22,359.33 | - | - |
| Nov 20, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,359.33 | -2.14% | 832 |
| Nov 19, 2025 | 22,847.53 | 22,847.53 | 22,847.53 | 23,400.00 | 22,847.52 | - | - |
| Nov 18, 2025 | 22,847.53 | 22,847.53 | 22,847.53 | 23,400.00 | 22,847.52 | - | - |
| Nov 14, 2025 | 22,847.53 | 22,847.53 | 22,847.53 | 23,400.00 | 22,847.52 | - | - |
| Nov 13, 2025 | 22,847.53 | 22,847.53 | 22,847.53 | 23,400.00 | 22,847.52 | - | - |
| Nov 12, 2025 | 22,847.53 | 22,847.53 | 22,847.53 | 23,400.00 | 22,847.52 | - | 45 |
| Nov 11, 2025 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 22,847.52 | 11.43% | 400 |
| Nov 10, 2025 | 20,504.19 | 20,504.19 | 20,504.19 | 21,000.00 | 20,504.19 | - | - |
| Nov 7, 2025 | 20,504.19 | 20,504.19 | 20,504.19 | 21,000.00 | 20,504.19 | - | - |
| Nov 6, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,504.19 | 7.36% | 475 |
| Nov 5, 2025 | 19,098.19 | 19,098.19 | 19,098.19 | 19,560.00 | 19,098.19 | - | - |
| Nov 4, 2025 | 19,098.19 | 19,098.19 | 19,098.19 | 19,560.00 | 19,098.19 | - | - |
| Oct 31, 2025 | 19,098.19 | 19,098.19 | 19,098.19 | 19,560.00 | 19,098.19 | - | - |
| Oct 30, 2025 | 19,098.19 | 19,098.19 | 19,098.19 | 19,560.00 | 19,098.19 | - | - |
| Oct 29, 2025 | 19,098.19 | 19,098.19 | 19,098.19 | 19,560.00 | 19,098.19 | - | - |
| Oct 28, 2025 | 19,098.19 | 19,098.19 | 19,098.19 | 19,560.00 | 19,098.19 | - | - |
| Oct 27, 2025 | 18,968.33 | 18,968.33 | 18,968.33 | 19,560.00 | 18,968.33 | - | - |
| Oct 24, 2025 | 18,968.33 | 18,968.33 | 18,968.33 | 19,560.00 | 18,968.33 | - | - |
| Oct 23, 2025 | 18,968.33 | 18,968.33 | 18,968.33 | 19,560.00 | 18,968.33 | - | - |
| Oct 22, 2025 | 18,968.33 | 18,968.33 | 18,968.33 | 19,560.00 | 18,968.33 | - | - |
| Oct 21, 2025 | 18,968.33 | 18,968.33 | 18,968.33 | 19,560.00 | 18,968.33 | - | - |
| Oct 20, 2025 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 18,968.33 | 0.31% | 1,180 |
| Oct 17, 2025 | 18,910.14 | 18,910.14 | 18,910.14 | 19,500.00 | 18,910.14 | - | - |
| Oct 16, 2025 | 18,910.14 | 18,910.14 | 18,910.14 | 19,500.00 | 18,910.14 | - | 384 |
| Oct 15, 2025 | 18,910.14 | 18,910.14 | 18,910.14 | 19,500.00 | 18,910.14 | - | - |
| Oct 14, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,910.14 | -4.88% | 1,583 |
| Oct 10, 2025 | 19,879.89 | 19,879.89 | 19,879.89 | 20,500.00 | 19,879.89 | - | - |
| Oct 9, 2025 | 19,879.89 | 19,879.89 | 19,879.89 | 20,500.00 | 19,879.89 | - | - |
| Oct 8, 2025 | 19,879.89 | 19,879.89 | 19,879.89 | 20,500.00 | 19,879.89 | - | - |