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, 2009 3.800 3.800 3.796 3.800 1,197 +0.25(+7.06%)
Feb 26, 2009 3.675 3.683 3.550 3.550 1,081 -0.63(-15.00%)
Feb 25, 2009 3.725 4.176 3.725 4.176 1,316 +0.00(+0.00%)
Feb 20, 2009 4.176 4.176 4.176 4.176 10,296 +0.05(+1.22%)
Feb 19, 2009 4.101 4.126 4.101 4.126 239 +0.45(+12.27%)
Feb 18, 2009 4.009 4.009 3.667 3.675 16,050 -0.49(-11.82%)
Feb 17, 2009 4.168 4.176 3.967 4.168 3,352 -0.01(-0.20%)
Feb 13, 2009 4.176 4.176 4.176 4.176 275 +0.00(+0.00%)
Feb 11, 2009 4.176 4.176 4.176 4.176 0 -0.08(-1.96%)
Feb 10, 2009 4.260 4.260 3.967 4.260 2,394 +0.08(+2.00%)
Feb 09, 2009 4.260 4.260 4.176 4.176 2,035 +0.21(+5.26%)
Feb 06, 2009 4.143 4.160 3.675 3.967 11,860 -0.18(-4.23%)
Feb 05, 2009 4.143 4.143 4.143 4.143 119 -0.41(-8.99%)
Feb 04, 2009 4.195 4.552 4.195 4.552 1,436 -0.24(-5.05%)
Feb 02, 2009 3.683 4.794 4.794 4.794 2,993 -0.22(-4.33%)
Jan 28, 2009 4.652 5.012 5.012 5.012 2,035 +0.15(+3.09%)
Jan 27, 2009 4.360 4.861 4.360 4.861 1,376 +0.68(+16.40%)
Jan 26, 2009 4.360 4.360 4.176 4.176 4,310 +0.00(+0.00%)
Jan 21, 2009 3.976 4.176 4.176 4.176 2,753 +0.20(+5.04%)
Jan 20, 2009 4.176 4.176 3.976 3.976 1,556 -0.20(-4.80%)
Jan 16, 2009 4.176 4.176 4.176 4.176 0 +0.00(+0.00%)
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.