Oak Valley Bancp CA (NQ: OVLY )

24.74 +0.03 (+0.12%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2014 8.892 8.722 8.722 8.722 8 +0.13(+1.48%)
Nov 21, 2014 8.594 8.594 8.594 8.594 1,057 -0.09(-1.08%)
Nov 20, 2014 8.679 8.892 8.594 8.688 9,658 -0.03(-0.29%)
Nov 19, 2014 8.713 8.713 8.713 8.713 257 -0.18(-2.01%)
Nov 18, 2014 8.892 8.892 8.892 8.892 1,156 +0.00(+0.00%)
Nov 17, 2014 8.832 9.147 8.815 8.892 12,267 +0.14(+1.55%)
Nov 14, 2014 8.756 8.847 8.756 8.756 13,277 +0.16(+1.88%)
Nov 12, 2014 8.594 8.594 8.594 8.594 117 +0.00(+0.00%)
Nov 11, 2014 8.594 8.594 8.594 8.594 176 +0.00(+0.00%)
Nov 10, 2014 8.594 8.594 8.594 8.594 117 -0.01(-0.10%)
Nov 07, 2014 8.594 8.746 8.594 8.603 3,173 +0.01(+0.10%)
Nov 06, 2014 8.364 8.594 8.347 8.594 2,786 +0.09(+1.00%)
Nov 05, 2014 8.509 8.509 8.509 8.509 7,099 -0.02(-0.24%)
Oct 31, 2014 8.756 8.529 8.529 8.529 264 -0.19(-2.21%)
Oct 30, 2014 8.722 8.722 8.722 8.722 118 -0.04(-0.43%)
Oct 29, 2014 8.759 8.759 8.759 8.759 117 +0.02(+0.24%)
Oct 27, 2014 8.798 8.739 8.739 8.739 51 +0.02(+0.19%)
Oct 24, 2014 8.773 8.773 8.722 8.722 3,318 +0.10(+1.19%)
Oct 21, 2014 8.620 8.620 8.594 8.620 2,328 +0.02(+0.25%)
Oct 20, 2014 8.594 8.598 8.594 8.598 1,129 +0.09(+1.05%)
Oct 17, 2014 8.509 8.509 8.509 8.509 822 +0.09(+1.11%)
Oct 16, 2014 8.415 8.415 8.415 8.415 258 +0.01(+0.10%)
Oct 15, 2014 8.475 8.475 8.407 8.407 705 -0.05(-0.56%)
Oct 14, 2014 8.296 8.454 8.296 8.454 816 +0.09(+1.02%)
Oct 13, 2014 8.313 8.368 8.313 8.368 1,430 +0.03(+0.35%)
Oct 10, 2014 8.339 8.339 8.339 8.339 411 -0.01(-0.10%)
Oct 08, 2014 8.347 8.347 8.347 8.347 235 -0.04(-0.45%)
Oct 07, 2014 8.385 8.385 8.385 8.385 236 -0.17(-1.94%)
Oct 03, 2014 8.551 8.551 8.551 8.551 2,703 +0.03(+0.30%)
Oct 02, 2014 8.832 8.832 8.526 8.526 10,537 -0.01(-0.10%)
Oct 01, 2014 8.551 8.551 8.534 8.534 662 +0.00(+0.00%)
Sep 29, 2014 8.603 8.534 8.534 8.534 1,527 -0.00(-0.00%)
Sep 26, 2014 8.534 8.585 8.526 8.535 4,185 -0.01(-0.08%)
Sep 25, 2014 8.603 8.603 8.542 8.542 495 +0.02(+0.28%)
Sep 24, 2014 8.517 8.517 8.517 8.517 262 -0.09(-1.09%)
Sep 23, 2014 8.611 8.611 8.611 8.611 353 +0.00(+0.00%)
Sep 22, 2014 8.526 8.611 8.415 8.611 17,211 +0.18(+2.12%)
Sep 19, 2014 8.416 8.432 8.416 8.432 1,218 -0.02(-0.25%)
Sep 18, 2014 8.454 8.454 8.454 8.454 270 +0.13(+1.58%)
Sep 16, 2014 8.560 8.322 8.322 8.322 2,585 +0.01(+0.15%)
Sep 15, 2014 8.781 8.781 8.032 8.309 27,444 -0.47(-5.38%)
Sep 12, 2014 8.832 8.832 8.781 8.781 720 -0.04(-0.48%)
Sep 11, 2014 8.781 8.832 8.780 8.824 3,157 +0.04(+0.48%)
Sep 10, 2014 8.739 8.781 8.739 8.781 1,524 +0.04(+0.48%)
Sep 08, 2014 8.934 8.740 8.740 8.740 8 +0.00(+0.01%)
Sep 05, 2014 8.747 8.747 8.739 8.739 2,467 -0.01(-0.10%)
Sep 04, 2014 8.747 8.747 8.747 8.747 117 +0.04(+0.49%)
Sep 03, 2014 8.705 8.705 8.705 8.705 117 -0.05(-0.58%)
Sep 02, 2014 8.585 8.756 8.696 8.756 924 +0.06(+0.68%)
Aug 29, 2014 8.883 8.696 8.696 8.696 3,760 +0.06(+0.69%)
Aug 25, 2014 8.654 8.637 8.637 8.637 2,938 -0.04(-0.49%)
Aug 22, 2014 8.654 8.917 8.654 8.679 2,066 +0.04(+0.49%)
Aug 20, 2014 8.654 8.637 8.637 8.637 3,055 +0.00(+0.00%)
Aug 19, 2014 8.637 8.637 8.637 8.637 1,880 +0.00(+0.00%)
Aug 18, 2014 8.637 8.637 8.637 8.637 4,870 -0.02(-0.26%)
Aug 15, 2014 8.637 8.659 8.637 8.659 964 +0.02(+0.26%)
Aug 14, 2014 8.637 8.637 8.637 8.637 494 +0.00(+0.00%)
Aug 13, 2014 8.620 8.637 8.620 8.637 1,410 +0.00(+0.00%)
Aug 11, 2014 8.747 8.637 8.637 8.637 822 -0.11(-1.26%)
Aug 08, 2014 8.688 8.747 8.679 8.747 1,292 +0.09(+0.98%)
Aug 07, 2014 8.628 8.713 8.628 8.662 1,183 +0.03(+0.37%)
Aug 06, 2014 8.577 8.739 8.577 8.630 2,364 -0.20(-2.31%)
Aug 05, 2014 8.560 8.834 8.560 8.834 8,362 +0.15(+1.68%)
Aug 04, 2014 8.585 8.688 8.585 8.688 1,041 +0.20(+2.41%)
Jul 29, 2014 8.773 8.483 8.483 8.483 1,880 -0.20(-2.25%)
Jul 28, 2014 8.739 8.923 8.679 8.679 3,763 +0.23(+2.67%)
Jul 25, 2014 8.441 8.454 8.441 8.454 367 +0.02(+0.25%)
Jul 24, 2014 8.475 8.688 8.432 8.432 1,645 -0.03(-0.30%)
Jul 23, 2014 8.449 8.688 8.449 8.458 928 -0.02(-0.20%)
Jul 22, 2014 8.466 8.551 8.466 8.475 2,217 +0.03(+0.40%)
Jul 21, 2014 8.441 8.441 8.441 8.441 411 -0.08(-0.90%)
Jul 18, 2014 8.696 8.696 8.517 8.517 3,032 -0.26(-2.91%)
Jul 17, 2014 8.687 8.781 8.662 8.773 3,444 -0.04(-0.48%)
Jul 16, 2014 8.688 8.922 8.688 8.815 2,771 +0.18(+2.07%)
Jul 15, 2014 8.637 8.637 8.637 8.637 499 -0.26(-2.87%)
Jul 14, 2014 8.577 8.892 8.577 8.892 3,210 +0.47(+5.56%)
Jul 10, 2014 8.424 8.424 8.424 8.424 117 -0.03(-0.35%)
Jul 09, 2014 8.530 8.530 8.454 8.454 1,573 +0.08(+1.01%)
Jul 08, 2014 8.530 8.530 8.369 8.369 4,637 -0.15(-1.79%)
Jul 07, 2014 8.369 8.521 8.369 8.521 419 +0.14(+1.72%)
Jul 02, 2014 8.378 8.378 8.378 8.378 709 -0.02(-0.20%)
Jun 30, 2014 8.386 8.394 8.394 8.394 1,537 -0.02(-0.20%)
Jun 27, 2014 8.454 8.462 8.411 8.411 2,717 -0.05(-0.60%)
Jun 26, 2014 8.462 8.462 8.462 8.462 125 -0.01(-0.14%)
Jun 25, 2014 8.462 8.493 8.462 8.474 786 -0.01(-0.16%)
Jun 23, 2014 8.462 8.487 8.487 8.487 39 +0.03(+0.30%)
Jun 20, 2014 8.462 8.462 8.462 8.462 273 -0.07(-0.78%)
Jun 19, 2014 8.503 8.529 8.503 8.529 2,128 +0.08(+0.89%)
Jun 18, 2014 8.454 8.454 8.453 8.454 1,781 +0.07(+0.79%)
Jun 16, 2014 8.386 8.388 8.388 8.388 9 -0.03(-0.32%)
Jun 13, 2014 8.424 8.424 8.415 8.415 1,188 -0.11(-1.25%)
Jun 12, 2014 8.530 8.530 8.513 8.521 6,920 +0.07(+0.80%)
Jun 11, 2014 8.454 8.454 8.454 8.454 5,914 +0.07(+0.87%)
Jun 10, 2014 8.381 8.381 8.381 8.381 118 -0.02(-0.26%)
Jun 06, 2014 8.394 8.394 8.386 8.403 1,656 -0.01(-0.10%)
Jun 05, 2014 8.378 8.411 8.378 8.411 2,602 +0.05(+0.61%)
Jun 04, 2014 8.352 8.394 8.352 8.361 5,591 -0.04(-0.52%)
Jun 02, 2014 8.538 8.405 8.405 8.405 2,010 +0.01(+0.12%)
May 30, 2014 8.378 8.496 8.378 8.394 4,376 +0.02(+0.20%)
May 29, 2014 8.411 8.454 8.378 8.378 6,639 +0.00(+0.00%)
May 28, 2014 8.378 8.378 8.378 8.378 438 -0.02(-0.18%)
May 27, 2014 8.361 8.393 8.361 8.393 740 -0.06(-0.72%)
May 22, 2014 8.462 8.454 8.454 8.454 828 -0.04(-0.50%)
May 21, 2014 8.434 8.635 8.434 8.496 8,236 +0.04(+0.50%)
May 20, 2014 8.437 8.454 8.437 8.454 3,577 +0.30(+3.73%)
May 15, 2014 8.318 8.149 8.149 8.149 8 -0.22(-2.63%)
May 13, 2014 8.268 8.369 8.369 8.369 473 +0.10(+1.23%)
May 12, 2014 8.073 8.268 8.073 8.268 5,194 +0.07(+0.81%)
May 09, 2014 8.150 8.201 8.150 8.201 930 +0.09(+1.05%)
May 08, 2014 8.116 8.116 8.116 8.116 179 +0.00(+0.00%)
May 06, 2014 8.158 8.115 8.115 8.115 5 -0.06(-0.72%)
May 05, 2014 8.183 8.428 8.158 8.175 15,134 -0.19(-2.22%)
May 02, 2014 8.411 8.411 8.361 8.361 559 +0.03(+0.30%)
May 01, 2014 8.259 8.335 8.259 8.335 1,560 +0.05(+0.61%)
Apr 30, 2014 8.276 8.285 8.242 8.285 2,620 +0.03(+0.31%)
Apr 29, 2014 8.158 8.259 8.158 8.259 2,645 +0.09(+1.14%)
Apr 28, 2014 8.200 8.200 8.039 8.166 4,612 +0.01(+0.10%)
Apr 24, 2014 8.124 8.158 8.158 8.158 11,947 -0.04(-0.46%)
Apr 23, 2014 8.200 8.276 8.196 8.196 1,454 -0.08(-0.97%)
Apr 22, 2014 8.276 8.276 8.276 8.276 693 -0.15(-1.81%)
Apr 21, 2014 8.225 8.428 8.073 8.428 24,837 +0.16(+1.92%)
Apr 17, 2014 8.293 8.269 8.269 8.269 11,947 -0.01(-0.08%)
Apr 16, 2014 8.306 8.306 8.276 8.276 3,432 -0.01(-0.10%)
Apr 15, 2014 8.327 8.327 8.285 8.285 1,776 +0.00(+0.00%)
Apr 14, 2014 8.132 8.285 8.132 8.285 2,027 -0.03(-0.31%)
Apr 11, 2014 8.192 8.310 8.192 8.310 6,638 +0.13(+1.55%)
Apr 10, 2014 8.124 8.183 8.124 8.183 3,826 +0.10(+1.26%)
Apr 09, 2014 8.073 8.107 8.031 8.082 2,297 +0.00(+0.00%)
Apr 08, 2014 8.056 8.082 8.031 8.082 3,287 +0.02(+0.21%)
Apr 07, 2014 8.049 8.090 8.048 8.065 887 -0.25(-2.95%)
Apr 03, 2014 8.141 8.310 8.310 8.310 4,613 +0.18(+2.18%)
Apr 02, 2014 8.031 8.276 8.031 8.132 7,274 +0.17(+2.11%)
Apr 01, 2014 7.964 7.964 7.964 7.964 236 +0.01(+0.12%)
Mar 31, 2014 7.963 8.065 7.955 7.955 571 -0.11(-1.36%)
Mar 28, 2014 8.073 8.073 8.039 8.065 2,784 +0.05(+0.63%)
Mar 27, 2014 8.065 8.065 8.014 8.014 2,194 -0.02(-0.21%)
Mar 26, 2014 7.955 8.048 7.955 8.031 2,525 +0.08(+0.97%)
Mar 25, 2014 7.954 7.954 7.954 7.954 295 -0.08(-0.96%)
Mar 24, 2014 8.031 8.056 7.946 8.031 8,412 -0.14(-1.76%)
Mar 21, 2014 7.963 8.175 7.904 8.175 7,757 +0.10(+1.26%)
Mar 20, 2014 8.031 8.073 8.031 8.073 4,036 +0.04(+0.53%)
Mar 19, 2014 8.073 8.073 8.031 8.031 6,206 +0.00(+0.00%)
Mar 18, 2014 8.031 8.120 8.031 8.031 13,963 +0.00(+0.00%)
Mar 17, 2014 8.097 8.183 8.031 8.031 19,407 -0.06(-0.73%)
Mar 14, 2014 8.099 8.115 8.090 8.090 2,147 -0.07(-0.83%)
Mar 13, 2014 8.158 8.158 8.158 8.158 591 -0.02(-0.21%)
Mar 12, 2014 8.175 8.175 8.175 8.175 354 +0.00(+0.00%)
Mar 11, 2014 8.175 8.175 8.175 8.175 236 +0.03(+0.31%)
Mar 10, 2014 8.234 8.234 8.073 8.149 3,917 +0.07(+0.92%)
Mar 07, 2014 8.233 8.233 8.073 8.075 1,637 +0.00(+0.02%)
Mar 06, 2014 8.115 8.234 8.073 8.073 3,786 -0.04(-0.52%)
Mar 05, 2014 8.115 8.116 8.115 8.116 479 -0.04(-0.52%)
Mar 04, 2014 8.040 8.165 8.031 8.158 5,578 +0.05(+0.63%)
Mar 03, 2014 7.879 8.183 7.879 8.107 14,179 +0.00(+0.00%)
Feb 28, 2014 8.217 8.217 8.031 8.107 4,774 -0.02(-0.21%)
Feb 27, 2014 8.158 8.158 8.124 8.124 4,709 -0.07(-0.83%)
Feb 26, 2014 8.137 8.192 8.129 8.192 2,103 -0.03(-0.31%)
Feb 25, 2014 8.208 8.269 8.115 8.217 3,507 +0.01(+0.10%)
Feb 24, 2014 8.141 8.259 8.132 8.208 901 -0.11(-1.32%)
Feb 21, 2014 8.420 8.420 8.031 8.318 14,021 -0.06(-0.73%)
Feb 20, 2014 8.115 8.399 8.115 8.379 920 +0.30(+3.68%)
Feb 19, 2014 8.454 8.454 8.031 8.082 7,781 -0.45(-5.33%)
Feb 18, 2014 8.411 8.800 8.411 8.536 9,160 +0.34(+4.10%)
Feb 14, 2014 8.826 8.200 8.200 8.200 157,210 -0.66(-7.49%)
Feb 13, 2014 8.749 8.909 8.749 8.864 3,710 +0.08(+0.92%)
Feb 12, 2014 8.889 8.910 8.716 8.783 3,193 -0.13(-1.42%)
Feb 11, 2014 9.045 9.088 8.893 8.910 2,251 +0.05(+0.61%)
Feb 10, 2014 8.843 8.856 8.843 8.856 581 -0.03(-0.33%)
Feb 07, 2014 9.214 9.214 8.876 8.885 10,117 -0.40(-4.28%)
Feb 06, 2014 9.291 9.341 9.214 9.282 3,761 +0.03(+0.27%)
Feb 05, 2014 9.088 9.257 9.088 9.257 1,869 -0.08(-0.90%)
Feb 04, 2014 8.834 9.603 8.834 9.341 10,461 +0.46(+5.24%)
Feb 03, 2014 9.400 9.400 8.792 8.876 7,464 -0.43(-4.58%)
Jan 31, 2014 9.434 9.434 9.088 9.302 8,590 -0.04(-0.42%)
Jan 30, 2014 9.172 9.341 9.172 9.341 5,068 +0.13(+1.38%)
Jan 29, 2014 9.307 9.307 9.186 9.214 3,631 -0.08(-0.91%)
Jan 28, 2014 9.392 9.392 9.045 9.299 23,835 -0.01(-0.09%)
Jan 27, 2014 8.234 10.55 8.234 9.307 80,880 +1.32(+16.51%)
Jan 24, 2014 7.439 8.149 7.439 7.989 19,313 +0.56(+7.49%)
Jan 23, 2014 7.439 7.439 7.297 7.432 1,880 +0.16(+2.23%)
Jan 22, 2014 7.112 7.270 7.112 7.270 9,562 +0.17(+2.34%)
Jan 21, 2014 7.118 7.118 7.104 7.104 2,358 -0.01(-0.19%)
Jan 17, 2014 7.109 7.118 7.118 7.118 828 +0.02(+0.24%)
Jan 16, 2014 7.076 7.101 7.059 7.101 9,269 +0.00(+0.00%)
Jan 15, 2014 7.076 7.101 7.059 7.101 16,222 +0.03(+0.36%)
Jan 14, 2014 7.372 7.372 7.067 7.076 2,685 +0.02(+0.24%)
Jan 09, 2014 7.067 7.059 7.059 7.059 473 +0.03(+0.36%)
Jan 07, 2014 7.025 7.033 7.033 7.033 6,387 +0.06(+0.85%)
Jan 06, 2014 7.025 7.050 6.974 6.974 7,570 -0.19(-2.71%)
Jan 03, 2014 7.270 7.270 7.126 7.169 3,430 -0.12(-1.62%)
Jan 02, 2014 7.084 7.439 6.974 7.287 26,391 +0.30(+4.23%)
Dec 31, 2013 6.991 6.991 6.991 6.991 359 +0.09(+1.31%)
Dec 30, 2013 6.891 6.901 6.891 6.901 5,162 -0.09(-1.29%)
Dec 27, 2013 6.991 6.991 6.991 6.991 1,276 +0.10(+1.45%)
Dec 24, 2013 6.891 6.891 6.891 6.891 16 -0.02(-0.24%)
Dec 23, 2013 6.908 6.991 6.908 6.908 1,287 +0.02(+0.24%)
Dec 20, 2013 6.891 6.891 6.891 6.891 153 +0.00(+0.00%)
Dec 18, 2013 6.891 6.891 6.891 6.891 2,993 +0.00(+0.00%)
Dec 13, 2013 6.857 6.891 6.891 6.891 8 +0.07(+0.98%)
Dec 12, 2013 6.891 6.891 6.824 6.824 2,681 -0.07(-0.97%)
Dec 11, 2013 6.891 6.916 6.891 6.891 6,435 +0.00(+0.00%)
Dec 10, 2013 6.899 6.933 6.883 6.891 8,404 +0.00(+0.00%)
Dec 09, 2013 6.819 6.891 6.819 6.891 373 +0.08(+1.23%)
Dec 06, 2013 6.824 6.824 6.807 6.807 0 -0.04(-0.61%)
Dec 05, 2013 6.933 6.933 6.782 6.849 0 -0.07(-0.97%)
Dec 04, 2013 6.615 6.933 6.599 6.916 0 +0.23(+3.50%)
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.