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 (%)
Nov 30, 2009 3.834 3.834 3.834 3.834 119 +0.07(+1.77%)
Nov 24, 2009 3.767 3.767 3.767 3.767 1,197 -0.20(-5.05%)
Nov 20, 2009 3.759 3.967 3.967 3.967 478 +0.21(+5.55%)
Nov 19, 2009 3.759 3.759 3.759 3.759 1,197 -0.08(-2.17%)
Nov 18, 2009 3.842 3.842 3.842 3.842 119 -0.00(-0.00%)
Nov 16, 2009 3.842 3.842 3.842 3.842 119 +0.08(+2.22%)
Nov 11, 2009 3.759 3.759 3.759 3.759 0 -0.21(-5.26%)
Nov 10, 2009 3.967 3.967 3.967 3.967 598 +0.21(+5.56%)
Nov 09, 2009 3.759 3.759 3.759 3.759 5,387 +0.00(+0.00%)
Nov 06, 2009 3.759 3.759 3.759 3.759 239 +0.00(+0.00%)
Nov 05, 2009 3.759 3.759 3.759 3.759 239 -0.17(-4.26%)
Nov 04, 2009 3.926 3.926 3.926 3.926 1,197 -0.25(-6.00%)
Oct 30, 2009 4.176 4.176 4.176 4.176 0 +0.42(+11.11%)
Oct 29, 2009 3.750 3.759 3.675 3.759 2,514 -0.13(-3.22%)
Oct 23, 2009 3.884 3.884 3.884 3.884 0 +0.13(+3.33%)
Oct 22, 2009 3.759 3.759 3.759 3.759 7,670 +0.00(+0.00%)
Oct 21, 2009 3.967 3.967 3.759 3.759 2,394 -0.04(-1.10%)
Oct 20, 2009 3.759 3.842 3.759 3.800 2,993 +0.00(+0.00%)
Oct 16, 2009 3.759 3.800 3.800 3.800 5,866 +0.04(+1.11%)
Oct 15, 2009 3.759 3.759 3.759 3.759 1,616 -0.08(-2.17%)
Oct 14, 2009 3.842 3.842 3.842 3.842 419 +0.04(+1.10%)
Oct 09, 2009 3.800 3.800 3.800 3.800 718 +0.04(+1.11%)
Oct 06, 2009 3.759 3.759 3.759 3.759 0 -0.04(-1.10%)
Oct 05, 2009 3.759 3.800 3.759 3.800 2,389 +0.04(+1.11%)
Oct 02, 2009 3.592 3.759 3.592 3.759 2,703 +0.17(+4.65%)
Oct 01, 2009 3.592 3.592 3.592 3.592 597 +0.00(+0.00%)
Sep 28, 2009 3.592 3.592 3.592 3.592 0 -0.13(-3.37%)
Sep 24, 2009 3.717 3.717 3.717 3.717 1,795 +0.04(+1.14%)
Sep 22, 2009 3.675 3.675 3.675 3.675 2,514 -0.08(-2.22%)
Sep 21, 2009 3.775 3.775 3.675 3.759 5,108 +0.00(+0.00%)
Sep 18, 2009 3.775 3.817 3.759 3.759 991 -0.05(-1.32%)
Sep 17, 2009 3.792 3.851 3.759 3.809 6,890 +0.10(+2.70%)
Sep 16, 2009 4.260 4.260 3.709 3.709 2,735 -0.47(-11.20%)
Sep 11, 2009 4.151 4.176 4.176 4.176 239 +0.00(+0.00%)
Sep 10, 2009 4.043 4.176 4.043 4.176 2,155 +0.58(+16.28%)
Sep 08, 2009 3.759 3.592 3.592 3.592 1,436 -0.17(-4.44%)
Sep 04, 2009 3.759 3.759 3.759 3.759 1,197 +0.08(+2.27%)
Sep 03, 2009 3.675 3.675 3.675 3.675 1,077 +0.15(+4.27%)
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.