MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCOM — Dime Commercial Bancshares, Inc.
NYSEDime Commercial Bancshares, Inc.
$39.88
+0.36(+0.91%)
- O
- 39.68
- H
- 40.26
- L
- 39.64
- V
- 331.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.88
Period Return+54.45%
Period High$41.97
Period Low$24.47
Avg Daily Volume273.2K
Total Trading Days365
DCOM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.68 | $40.26 | $39.64 | $39.88 | +$0.36 | +0.91% | 331,277 | $39.86 | $39.64 $40.26 |
| Oct 1, 2026 | $39.42 | $39.55 | $38.38 | $39.52 | +$0.10 | +0.25% | 502,566 | $39.05 | $38.38 $39.55 |
| Sep 30, 2026 | $39.57 | $39.62 | $39.09 | $39.42 | $-0.05 | -0.13% | 431,367 | $39.32 | $39.09 $39.62 |
| Sep 29, 2026 | $39.68 | $40.00 | $39.23 | $39.47 | $-0.12 | -0.30% | 307,708 | $39.50 | $39.23 $40.00 |
| Sep 28, 2026 | $40.38 | $40.48 | $39.55 | $39.59 | $-0.78 | -1.93% | 229,238 | $39.75 | $39.55 $40.48 |
| Sep 25, 2026 | $40.37 | $40.91 | $40.23 | $40.37 | +$0.16 | +0.40% | 264,316 | $40.48 | $40.23 $40.91 |
| Sep 24, 2026 | $40.29 | $40.50 | $39.80 | $40.21 | +$0.26 | +0.65% | 232,318 | $40.19 | $39.80 $40.50 |
| Sep 23, 2026 | $40.21 | $40.53 | $39.92 | $39.95 | $-0.59 | -1.46% | 192,557 | $40.12 | $39.92 $40.53 |
| Sep 22, 2026 | $41.24 | $41.27 | $40.49 | $40.54 | $-0.35 | -0.86% | 378,522 | $40.63 | $40.49 $41.27 |
| Sep 21, 2026 | $40.77 | $41.21 | $40.77 | $40.89 | +$0.16 | +0.39% | 228,971 | $40.99 | $40.77 $41.21 |
| Sep 18, 2026 | $40.48 | $40.92 | $40.08 | $40.73 | +$0.17 | +0.42% | 802,613 | $40.67 | $40.08 $40.92 |
| Sep 17, 2026 | $40.99 | $41.05 | $40.41 | $40.56 | +$0.02 | +0.05% | 201,486 | $40.65 | $40.41 $41.05 |
| Sep 16, 2026 | $41.03 | $41.08 | $39.86 | $40.54 | $-0.39 | -0.95% | 293,454 | $40.53 | $39.86 $41.08 |
| Sep 15, 2026 | $41.02 | $41.39 | $40.80 | $40.93 | $-0.08 | -0.20% | 254,559 | $41.01 | $40.80 $41.39 |
| Sep 14, 2026 | $40.54 | $41.21 | $40.36 | $41.01 | +$0.30 | +0.74% | 263,626 | $40.96 | $40.36 $41.21 |
| Sep 11, 2026 | $40.81 | $41.13 | $40.34 | $40.71 | +$0.20 | +0.49% | 348,255 | $40.70 | $40.34 $41.13 |
| Sep 10, 2026 | $40.42 | $40.53 | $39.88 | $40.51 | +$0.12 | +0.30% | 325,890 | $40.39 | $39.88 $40.53 |
| Sep 9, 2026 | $40.33 | $40.82 | $40.19 | $40.39 | $-0.35 | -0.86% | 204,322 | $40.44 | $40.19 $40.82 |
| Sep 8, 2026 | $41.04 | $41.27 | $40.68 | $40.74 | $-0.51 | -1.24% | 205,995 | $40.87 | $40.68 $41.27 |
| Sep 4, 2026 | $40.55 | $41.49 | $40.55 | $41.25 | +$0.32 | +0.78% | 242,973 | $41.27 | $40.55 $41.49 |
| Sep 3, 2026 | $40.66 | $41.06 | $40.59 | $40.93 | +$0.53 | +1.31% | 291,643 | $40.89 | $40.59 $41.06 |
| Sep 2, 2026 | $39.78 | $40.85 | $39.70 | $40.40 | +$0.95 | +2.41% | 314,579 | $40.45 | $39.70 $40.85 |
| Sep 1, 2026 | $40.23 | $40.39 | $39.34 | $39.45 | $-0.95 | -2.35% | 401,323 | $39.57 | $39.34 $40.39 |
| Aug 31, 2026 | $40.27 | $40.61 | $40.26 | $40.40 | $-0.07 | -0.17% | 283,917 | $40.42 | $40.26 $40.61 |
| Aug 28, 2026 | $40.62 | $40.70 | $40.29 | $40.47 | +$0.07 | +0.17% | 248,690 | $40.50 | $40.29 $40.70 |
| Aug 27, 2026 | $40.05 | $40.51 | $39.69 | $40.40 | +$0.00 | +0.00% | 191,655 | $40.30 | $39.69 $40.51 |
| Aug 26, 2026 | $40.29 | $40.69 | $40.29 | $40.40 | +$0.01 | +0.02% | 150,864 | $40.44 | $40.29 $40.69 |
| Aug 25, 2026 | $40.47 | $40.63 | $40.25 | $40.39 | $-0.02 | -0.05% | 139,519 | $40.37 | $40.25 $40.63 |
| Aug 24, 2026 | $40.54 | $40.85 | $40.40 | $40.41 | $-0.02 | -0.05% | 140,679 | $40.51 | $40.40 $40.85 |
| Aug 21, 2026 | $40.35 | $40.74 | $40.02 | $40.43 | +$0.13 | +0.32% | 209,931 | $40.40 | $40.02 $40.74 |