Oak Valley Bancp CA (NQ: OVLY )

24.78 +0.07 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2010 4.761 4.761 4.761 4.761 3,352 +0.16(+3.45%)
Oct 26, 2010 4.619 4.602 4.602 4.602 478 -0.16(-3.33%)
Oct 22, 2010 4.677 4.761 4.761 4.761 7,662 +0.17(+3.64%)
Oct 20, 2010 4.260 4.594 4.594 4.594 14,965 +0.14(+3.19%)
Oct 19, 2010 4.260 4.452 4.260 4.452 460 +0.19(+4.43%)
Oct 18, 2010 4.277 4.277 4.263 4.263 302 -0.33(-7.20%)
Oct 15, 2010 4.594 4.594 4.594 4.594 478 +0.30(+7.00%)
Oct 11, 2010 4.268 4.293 4.293 4.293 1,077 -0.18(-3.93%)
Oct 08, 2010 4.469 4.469 4.469 4.469 119 +0.04(+0.94%)
Oct 07, 2010 4.385 4.427 4.385 4.427 2,394 +0.10(+2.32%)
Oct 06, 2010 4.335 4.363 4.318 4.327 3,817 -0.01(-0.19%)
Oct 05, 2010 4.335 4.335 4.335 4.335 239 +0.01(+0.19%)
Oct 04, 2010 4.327 4.327 4.327 4.327 5,561 -0.14(-3.18%)
Oct 01, 2010 4.469 4.469 4.469 4.469 1,186 -0.04(-0.84%)
Sep 29, 2010 4.510 4.507 4.507 4.507 119 +0.12(+2.77%)
Sep 28, 2010 4.385 4.385 4.385 4.385 1,556 +0.06(+1.35%)
Sep 20, 2010 4.327 4.327 4.327 4.327 8,500 -0.02(-0.50%)
Sep 17, 2010 4.348 4.348 4.348 4.348 119 +0.11(+2.48%)
Sep 15, 2010 4.569 4.569 4.243 4.243 239 -0.18(-3.97%)
Sep 14, 2010 4.419 4.419 4.419 4.419 238 -0.01(-0.19%)
Sep 13, 2010 4.385 4.519 4.385 4.427 7,614 -0.13(-2.93%)
Sep 10, 2010 4.594 4.594 4.201 4.560 1,197 +0.01(+0.18%)
Sep 09, 2010 4.552 4.602 4.552 4.552 9,395 +0.31(+7.28%)
Sep 08, 2010 4.201 4.586 4.193 4.243 2,170 -0.13(-2.87%)
Sep 07, 2010 4.260 4.368 4.243 4.368 2,803 +0.05(+1.16%)
Sep 01, 2010 4.143 4.318 4.318 4.318 2,993 -0.25(-5.48%)
Aug 31, 2010 4.164 4.569 4.164 4.569 838 +0.43(+10.50%)
Aug 30, 2010 4.385 4.444 4.135 4.135 5,145 -0.25(-5.71%)
Aug 24, 2010 4.385 4.385 4.385 4.385 359 -0.50(-10.25%)
Aug 23, 2010 4.886 4.886 4.886 4.886 239 +0.29(+6.36%)
Aug 18, 2010 4.886 4.594 4.594 4.594 1,316 -0.09(-1.96%)
Aug 16, 2010 4.393 4.686 4.686 4.686 957 -0.19(-3.94%)
Aug 12, 2010 4.677 4.878 4.878 4.878 3,831 +0.16(+3.36%)
Aug 11, 2010 4.719 4.719 4.719 4.719 3,591 +0.00(+0.00%)
Aug 10, 2010 4.711 4.719 4.711 4.719 599 +0.02(+0.36%)
Aug 09, 2010 4.552 4.703 4.385 4.703 1,376 +0.11(+2.37%)
Aug 06, 2010 4.594 4.594 4.594 4.594 239 +0.21(+4.76%)
Aug 04, 2010 4.602 4.385 4.385 4.385 1,316 -0.33(-7.08%)
Aug 03, 2010 4.719 4.719 4.719 4.719 718 +0.11(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.