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 (%)
Feb 27, 2015 8.506 8.910 8.506 8.575 3,254 +0.02(+0.21%)
Feb 25, 2015 8.609 8.558 8.558 8.558 11,056 -0.16(-1.87%)
Feb 24, 2015 8.609 8.721 8.609 8.721 5,020 -0.08(-0.88%)
Feb 23, 2015 8.609 8.807 8.609 8.798 1,694 +0.14(+1.59%)
Feb 20, 2015 8.695 8.695 8.661 8.661 540 +0.15(+1.72%)
Feb 19, 2015 8.755 9.084 8.515 8.515 12,952 -0.20(-2.27%)
Feb 18, 2015 8.798 9.125 8.541 8.712 17,339 -0.01(-0.10%)
Feb 17, 2015 9.090 9.340 8.652 8.721 113,507 -0.43(-4.69%)
Feb 13, 2015 8.962 9.151 9.151 9.151 59,356 -0.04(-0.47%)
Feb 12, 2015 8.712 9.236 8.549 9.194 12,872 +0.56(+6.47%)
Feb 11, 2015 8.592 8.850 8.528 8.635 37,724 -0.01(-0.10%)
Feb 10, 2015 8.678 8.678 8.472 8.644 19,523 +0.06(+0.70%)
Feb 09, 2015 8.566 8.635 8.523 8.584 9,778 -0.05(-0.60%)
Feb 06, 2015 8.592 8.635 8.584 8.635 1,301 +0.09(+1.11%)
Feb 05, 2015 8.584 8.584 8.463 8.541 931 +0.05(+0.58%)
Feb 04, 2015 8.463 8.492 8.463 8.492 665 +0.03(+0.33%)
Feb 03, 2015 8.755 8.850 8.429 8.463 7,483 -0.27(-3.05%)
Feb 02, 2015 8.970 9.383 8.712 8.730 4,431 -0.21(-2.40%)
Jan 30, 2015 9.563 9.578 8.944 8.944 80,177 -0.40(-4.23%)
Jan 29, 2015 9.056 10.10 9.056 9.340 111,283 +0.19(+2.07%)
Jan 28, 2015 8.626 9.310 8.626 9.151 76,428 +0.55(+6.39%)
Jan 27, 2015 8.584 8.730 8.584 8.601 1,339 +0.09(+1.12%)
Jan 26, 2015 8.592 8.687 8.386 8.506 7,984 -0.08(-0.90%)
Jan 23, 2015 8.549 8.584 8.437 8.584 59,347 +0.14(+1.63%)
Jan 22, 2015 8.334 8.498 8.317 8.446 5,733 +0.04(+0.51%)
Jan 21, 2015 8.506 8.592 8.188 8.403 7,454 -0.21(-2.49%)
Jan 20, 2015 8.678 8.678 8.541 8.618 3,827 -0.03(-0.40%)
Jan 16, 2015 8.618 8.652 8.618 8.652 581 +0.15(+1.72%)
Jan 15, 2015 8.910 8.910 8.506 8.506 8,385 -0.28(-3.23%)
Jan 14, 2015 8.705 8.807 8.628 8.790 2,055 -0.23(-2.55%)
Jan 13, 2015 9.019 9.019 9.019 9.019 534 +0.26(+2.91%)
Jan 12, 2015 8.747 8.764 8.747 8.764 376 +0.05(+0.53%)
Jan 09, 2015 8.560 8.718 8.560 8.718 975 +0.20(+2.36%)
Jan 08, 2015 8.509 8.517 8.483 8.517 472 +0.03(+0.40%)
Jan 07, 2015 8.722 8.722 8.475 8.483 1,165 -0.35(-3.95%)
Jan 06, 2015 8.807 8.977 8.705 8.832 17,412 -0.14(-1.61%)
Jan 05, 2015 8.849 8.999 8.741 8.977 16,696 -0.04(-0.43%)
Jan 02, 2015 8.509 9.071 7.547 9.016 81,395 +0.37(+4.29%)
Dec 31, 2014 8.654 8.645 8.645 8.645 1,645 +0.09(+1.09%)
Dec 29, 2014 8.534 8.551 8.551 8.551 117 -0.03(-0.30%)
Dec 26, 2014 8.543 8.577 8.483 8.577 5,288 +0.11(+1.34%)
Dec 24, 2014 8.432 8.464 8.464 8.464 587 -0.51(-5.71%)
Dec 23, 2014 8.722 8.985 8.722 8.977 2,593 -0.11(-1.22%)
Dec 22, 2014 8.526 9.105 8.441 9.088 14,505 +0.38(+4.40%)
Dec 19, 2014 8.517 8.730 8.407 8.705 2,598 +0.20(+2.30%)
Dec 18, 2014 8.492 8.560 8.381 8.509 8,972 -0.13(-1.56%)
Dec 17, 2014 8.875 8.875 8.364 8.643 2,386 +0.22(+2.61%)
Dec 16, 2014 8.750 8.750 8.424 8.424 2,833 -0.32(-3.70%)
Dec 15, 2014 8.747 8.747 8.747 8.747 121 +0.05(+0.59%)
Dec 12, 2014 8.254 8.696 8.058 8.696 2,703 -0.03(-0.29%)
Dec 11, 2014 8.696 8.739 8.696 8.722 1,292 +0.03(+0.39%)
Dec 10, 2014 8.696 8.696 8.688 8.688 468 +0.14(+1.69%)
Dec 09, 2014 8.662 8.875 8.543 8.543 10,699 -0.31(-3.46%)
Dec 08, 2014 8.458 8.849 8.237 8.849 21,017 +0.26(+2.97%)
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.