Oak Valley Bancp CA (NQ: OVLY )

24.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.754 8.824 8.507 8.772 9,743 +0.21(+2.50%)
Nov 25, 2015 8.702 8.558 8.558 8.558 1,266 -0.17(-1.98%)
Nov 24, 2015 8.172 8.730 8.172 8.730 9,721 +0.60(+7.40%)
Nov 23, 2015 8.129 8.129 8.081 8.129 20,738 -0.03(-0.43%)
Nov 20, 2015 8.164 8.164 8.164 8.164 1,151 +0.04(+0.53%)
Nov 19, 2015 8.190 8.441 8.120 8.120 3,628 +0.04(+0.54%)
Nov 18, 2015 8.164 8.230 8.042 8.077 4,180 -0.17(-2.11%)
Nov 17, 2015 8.303 8.303 8.250 8.250 2,794 -0.11(-1.30%)
Nov 16, 2015 8.433 8.433 8.198 8.359 6,974 -0.08(-0.98%)
Nov 13, 2015 8.459 8.459 8.441 8.441 749 +0.00(+0.00%)
Nov 11, 2015 8.441 8.441 8.441 8.441 248 -0.02(-0.21%)
Nov 10, 2015 8.459 8.459 8.459 8.459 170 -0.01(-0.10%)
Nov 09, 2015 8.468 8.511 8.424 8.468 2,418 +0.03(+0.34%)
Nov 06, 2015 8.439 8.439 8.439 8.439 184 +0.03(+0.38%)
Nov 05, 2015 8.407 8.407 8.407 8.407 338 +0.01(+0.07%)
Nov 04, 2015 8.401 8.401 8.401 8.401 230 +0.00(+0.04%)
Nov 02, 2015 8.441 8.398 8.398 8.398 575 -0.01(-0.10%)
Oct 28, 2015 8.633 8.407 8.407 8.407 79 -0.03(-0.31%)
Oct 27, 2015 8.424 8.433 8.424 8.433 1,321 -0.20(-2.31%)
Oct 26, 2015 8.633 8.633 8.633 8.633 142 +0.03(+0.39%)
Oct 23, 2015 8.599 8.599 8.599 8.599 259 -0.06(-0.66%)
Oct 22, 2015 8.468 8.656 8.424 8.656 21,238 +0.10(+1.19%)
Oct 21, 2015 8.546 8.554 8.546 8.554 575 -0.12(-1.40%)
Oct 20, 2015 8.650 8.676 8.650 8.676 1,146 -0.03(-0.35%)
Oct 19, 2015 8.685 8.706 8.685 8.706 1,287 -0.24(-2.67%)
Oct 15, 2015 8.971 8.945 8.945 8.945 2,533 +0.35(+4.04%)
Oct 14, 2015 8.520 8.607 8.520 8.598 3,562 -0.13(-1.49%)
Oct 13, 2015 8.728 8.728 8.728 8.728 4,268 -0.06(-0.71%)
Oct 12, 2015 8.442 8.791 8.442 8.791 1,542 +0.11(+1.32%)
Oct 09, 2015 8.667 8.676 8.667 8.676 1,446 +0.02(+0.25%)
Oct 08, 2015 8.654 8.654 8.654 8.654 1,240 +0.14(+1.68%)
Oct 07, 2015 8.346 8.511 8.346 8.511 772 -0.09(-1.01%)
Oct 06, 2015 8.476 9.032 8.216 8.598 2,383 +0.30(+3.62%)
Oct 05, 2015 8.459 8.954 8.297 8.297 11,830 +0.06(+0.78%)
Oct 01, 2015 8.441 8.233 8.233 8.233 115 +0.02(+0.21%)
Sep 30, 2015 8.216 8.216 8.216 8.216 267 -0.06(-0.68%)
Sep 29, 2015 8.272 8.272 8.272 8.272 460 +0.04(+0.47%)
Sep 28, 2015 8.276 8.285 8.207 8.233 3,077 -0.15(-1.76%)
Sep 25, 2015 8.381 8.381 8.381 8.381 244 -0.04(-0.52%)
Sep 24, 2015 8.389 8.424 8.389 8.424 2,355 -0.01(-0.10%)
Sep 23, 2015 8.433 8.433 8.433 8.433 246 +0.08(+0.94%)
Sep 22, 2015 8.407 8.468 8.207 8.355 5,601 -0.08(-0.93%)
Sep 21, 2015 8.433 8.433 8.433 8.433 234 +0.00(+0.00%)
Sep 18, 2015 8.146 8.433 8.068 8.433 5,503 +0.31(+3.85%)
Sep 17, 2015 8.242 8.250 8.120 8.120 2,777 -0.17(-2.09%)
Sep 16, 2015 8.294 8.294 8.294 8.294 230 +0.13(+1.60%)
Sep 15, 2015 8.164 8.485 8.164 8.164 572 -0.03(-0.42%)
Sep 14, 2015 8.337 8.337 8.198 8.198 286 -0.14(-1.67%)
Sep 11, 2015 8.337 8.363 8.337 8.337 966 -0.29(-3.32%)
Sep 10, 2015 8.381 8.624 8.337 8.624 548 +0.27(+3.28%)
Sep 09, 2015 8.381 8.381 8.337 8.350 376 +0.01(+0.16%)
Sep 08, 2015 8.641 8.641 8.337 8.337 1,210 -0.18(-2.14%)
Sep 04, 2015 8.528 8.520 8.520 8.520 1,151 +0.00(+0.00%)
Sep 03, 2015 8.511 8.520 8.511 8.520 230 +0.01(+0.10%)
Sep 02, 2015 8.485 8.521 8.337 8.511 6,026 -0.13(-1.51%)
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.