Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 40.99 | 41.05 | 40.41 | 40.56 | 201,500 |
| September 16, 2026 | 41.03 | 41.08 | 39.86 | 40.54 | 293,500 |
| September 15, 2026 | 41.02 | 41.39 | 40.80 | 40.93 | 255,500 |
| September 14, 2026 | 40.54 | 41.21 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Address:898 VETERANS MEMORIAL HIGHWAY SUITE 560, HAUPPAUGE, NY, 11788, US
| 1.1bn |
| COFCapital One Financial Corporation | 201.69 | −0.17 % | 655m |
| HBANHuntington Bancshares Incorporated | 15.88 | 0.00 % | 413m |
| USBU.S. Bancorp | 60.12 | −0.22 % | 401m |
| PNCPNC Financial Services Group, Inc. (The) | 232.21 | +0.09 % | 357m |
| 40.36 |
| 41.01 |
| 275,600 |
| September 11, 2026 | 40.81 | 41.13 | 40.34 | 40.71 | 327,700 |
| September 10, 2026 | 40.42 | 40.53 | 39.88 | 40.51 | 325,900 |
| September 09, 2026 | 40.33 | 40.82 | 40.19 | 40.39 | 204,300 |
| September 08, 2026 | 41.04 | 41.27 | 40.68 | 40.74 | 206,000 |
| September 04, 2026 | 40.55 | 41.49 | 40.55 | 41.25 | 238,500 |
| September 03, 2026 | 40.66 | 41.06 | 40.59 | 40.93 | 291,600 |
| September 02, 2026 | 39.78 | 40.85 | 39.70 | 40.40 | 328,700 |
| September 01, 2026 | 40.23 | 40.39 | 39.34 | 39.45 | 401,300 |
| August 31, 2026 | 40.27 | 40.61 | 40.26 | 40.40 | 283,700 |
| August 28, 2026 | 40.62 | 40.70 | 40.29 | 40.47 | 248,700 |
| August 27, 2026 | 40.05 | 40.51 | 39.69 | 40.40 | 191,700 |
| August 26, 2026 | 40.29 | 40.69 | 40.29 | 40.40 | 150,900 |
| August 25, 2026 | 40.47 | 40.63 | 40.25 | 40.39 | 139,500 |
| August 24, 2026 | 40.54 | 40.85 | 40.40 | 40.41 | 140,700 |
| August 21, 2026 | 40.35 | 40.74 | 40.02 | 40.43 | 209,900 |
| August 20, 2026 | 39.61 | 40.38 | 39.50 | 40.30 | 251,800 |