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 (%)
Apr 30, 2015 8.245 8.245 8.162 8.163 1,885 +0.00(+0.00%)
Apr 29, 2015 8.205 8.205 8.205 8.162 814 -0.01(-0.11%)
Apr 28, 2015 8.162 8.205 8.162 8.171 5,552 +0.01(+0.11%)
Apr 24, 2015 8.162 8.162 8.162 8.162 931 -0.05(-0.62%)
Apr 23, 2015 8.231 8.231 8.205 8.214 349 +0.09(+1.16%)
Apr 20, 2015 8.034 8.120 8.120 8.120 1,978 +0.09(+1.07%)
Apr 17, 2015 8.266 8.266 8.034 8.034 2,211 -0.13(-1.58%)
Apr 16, 2015 8.248 8.369 8.162 8.162 8,728 -0.05(-0.63%)
Apr 15, 2015 7.896 8.291 7.862 8.214 817 -0.16(-1.95%)
Apr 14, 2015 8.162 8.377 7.776 8.377 9,164 +0.18(+2.20%)
Apr 13, 2015 8.257 8.257 8.197 8.197 2,719 -0.25(-2.95%)
Apr 10, 2015 8.231 9.022 8.231 8.446 2,470 +0.10(+1.24%)
Apr 09, 2015 8.334 8.369 8.274 8.343 2,190 +0.01(+0.10%)
Apr 08, 2015 8.350 8.350 8.334 8.334 1,290 -0.00(-0.01%)
Apr 07, 2015 8.352 8.354 8.335 8.335 4,167 -0.01(-0.09%)
Apr 06, 2015 8.446 8.626 8.334 8.343 18,233 -0.10(-1.22%)
Apr 02, 2015 8.394 8.446 8.446 8.446 4,771 +0.03(+0.31%)
Apr 01, 2015 8.523 8.652 8.412 8.420 13,004 -0.05(-0.61%)
Mar 31, 2015 8.506 8.764 8.463 8.472 37,330 -0.08(-0.90%)
Mar 30, 2015 8.377 9.056 8.205 8.549 120,130 +0.16(+1.95%)
Mar 27, 2015 8.321 8.386 8.231 8.386 33,897 +0.02(+0.22%)
Mar 24, 2015 8.360 8.368 8.368 8.368 2 +0.12(+1.45%)
Mar 23, 2015 8.360 8.369 8.232 8.248 5,357 +0.05(+0.63%)
Mar 20, 2015 8.343 8.367 8.197 8.197 2,780 -0.15(-1.75%)
Mar 19, 2015 8.360 8.360 8.343 8.343 878 -0.01(-0.10%)
Mar 17, 2015 8.334 8.352 8.352 8.352 121 +0.02(+0.21%)
Mar 16, 2015 8.197 8.464 8.197 8.334 9,623 +0.05(+0.62%)
Mar 13, 2015 8.421 8.421 8.283 8.283 7,221 +0.04(+0.52%)
Mar 12, 2015 8.429 8.437 8.197 8.240 15,608 -0.14(-1.64%)
Mar 11, 2015 8.472 8.678 8.377 8.377 59,699 -0.14(-1.61%)
Mar 10, 2015 8.515 8.515 8.515 8.515 116 +0.03(+0.30%)
Mar 09, 2015 8.506 8.549 8.463 8.489 5,599 -0.08(-0.90%)
Mar 06, 2015 8.429 8.601 8.429 8.566 8,465 +0.01(+0.10%)
Mar 05, 2015 8.730 8.730 8.558 8.558 896 -0.12(-1.39%)
Mar 04, 2015 8.712 8.712 8.678 8.678 377 +0.04(+0.50%)
Mar 03, 2015 8.532 8.764 8.463 8.635 4,856 +0.21(+2.45%)
Mar 02, 2015 8.506 8.523 8.429 8.429 4,544 -0.15(-1.71%)
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%)
Dec 01, 2014 8.594 8.594 8.594 8.594 4,583 -0.13(-1.46%)
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%)
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.