Banco de Occidente S.A. (BVC:OCCIDENTE)
Colombia
· Delayed Price · Currency is COP 20,000
+143 (0.72%)
At close: Apr 27, 2026
Banco de Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | - |
| Apr 24, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,857.40 | - | - |
| Apr 23, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,857.40 | - | - |
| Apr 22, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,857.40 | - | 1,000 |
| Apr 21, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,857.40 | -4.31% | 1,200 |
| Apr 20, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | 88 |
| Apr 17, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Apr 16, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Apr 15, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Apr 14, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | 120 |
| Apr 13, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Apr 10, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | 895 |
| Apr 9, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Apr 8, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Apr 7, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Apr 6, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Apr 1, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Mar 31, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Mar 30, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Mar 27, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Mar 26, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,750.98 | - | - |
| Mar 25, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | - |
| Mar 24, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | 500 |
| Mar 20, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | - |
| Mar 19, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | 229 |
| Mar 18, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | - |
| Mar 17, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | - |
| Mar 16, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | 100 |
| Mar 13, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | - |
| Mar 12, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | - |
| Mar 11, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | - | - |
| Mar 10, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,609.40 | 4.60% | 650 |
| Mar 9, 2026 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | 19,702.19 | - | - |
| Mar 6, 2026 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | 19,702.19 | 8.00% | 750 |
| Mar 5, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,242.77 | - | - |
| Mar 4, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,242.77 | -19.57% | 971,759 |
| Mar 3, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,680.20 | - | - |
| Mar 2, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,680.20 | - | - |
| Feb 27, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,680.20 | - | - |
| Feb 26, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,680.20 | - | - |
| Feb 25, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,680.20 | - | - |
| Feb 24, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,680.20 | - | - |
| Feb 23, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 20, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 19, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 18, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 17, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 16, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 13, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 12, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 11, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 10, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 9, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 6, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 5, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 4, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 3, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Feb 2, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | - |
| Jan 30, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | - | 1,834 |
| Jan 29, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,549.05 | -8.00% | 1,130 |
| Jan 28, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,509.84 | - | - |
| Jan 27, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,509.84 | 13.64% | 830 |
| Jan 26, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,438.26 | - | - |
| Jan 23, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,438.26 | - | - |
| Jan 22, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,438.26 | - | - |
| Jan 21, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,438.26 | - | - |
| Jan 20, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,438.26 | - | 1,930 |
| Jan 19, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 21,438.26 | 2.33% | 1,000 |
| Jan 16, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Jan 15, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Jan 14, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Jan 13, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Jan 9, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Jan 8, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | 191 |
| Jan 7, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Jan 6, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Jan 5, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Jan 2, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Dec 30, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Dec 29, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Dec 26, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Dec 24, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,951.03 | - | - |
| Dec 23, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,821.43 | - | 3,125 |
| Dec 22, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,821.43 | - | - |
| Dec 19, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,821.43 | - | - |
| Dec 18, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,821.43 | - | - |
| Dec 17, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,821.43 | - | - |
| Dec 16, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,821.43 | - | - |
| Dec 15, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,821.43 | - | - |
| Dec 12, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,821.43 | -5.45% | 600 |
| Dec 11, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | 63 |
| Dec 10, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | - |
| Dec 9, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | - |
| Dec 5, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | - |
| Dec 4, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | - |
| Dec 3, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | - |
| Dec 2, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | - |
| Dec 1, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | 800 |
| Nov 28, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | 875 |
| Nov 27, 2025 | 22,740.00 | 22,740.00 | 22,740.00 | 22,740.00 | 22,022.29 | - | - |