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 (%)
Jun 30, 2011 5.012 5.012 4.886 4.886 2,092 -0.13(-2.50%)
Jun 29, 2011 5.011 5.011 5.011 5.011 119 +0.01(+0.17%)
Jun 28, 2011 4.978 5.003 4.978 5.003 1,616 +0.01(+0.17%)
Jun 27, 2011 4.886 4.995 4.886 4.995 4,821 +0.11(+2.22%)
Jun 24, 2011 4.970 4.970 4.886 4.886 3,612 -0.14(-2.82%)
Jun 20, 2011 4.945 5.028 5.028 5.028 4,070 -0.04(-0.82%)
Jun 17, 2011 5.070 5.070 4.886 5.070 21,098 +0.10(+2.02%)
Jun 16, 2011 4.970 4.970 4.970 4.970 119 -0.11(-2.22%)
Jun 10, 2011 5.083 5.083 5.083 5.083 0 +0.10(+1.93%)
Jun 09, 2011 4.987 5.204 4.970 4.987 4,788 +0.01(+0.17%)
Jun 08, 2011 5.012 5.012 4.961 4.978 5,589 +0.01(+0.17%)
Jun 07, 2011 4.995 4.995 4.970 4.970 1,115 -0.08(-1.49%)
Jun 02, 2011 5.112 5.045 5.045 5.045 1,197 -0.05(-0.98%)
May 23, 2011 5.012 5.095 5.095 5.095 5,746 +0.08(+1.67%)
May 19, 2011 5.012 5.012 5.012 5.012 0 -0.04(-0.83%)
May 11, 2011 5.053 5.053 5.053 5.053 9,577 +0.08(+1.68%)
May 09, 2011 5.095 4.970 4.970 4.970 478 -0.02(-0.34%)
May 06, 2011 4.987 4.987 4.987 4.987 963 +0.00(+0.00%)
May 04, 2011 4.987 4.987 4.987 4.987 478 +0.01(+0.17%)
May 02, 2011 4.978 4.978 4.978 4.978 0 -0.02(-0.33%)
Apr 29, 2011 5.028 5.028 4.995 4.995 838 -0.10(-1.97%)
Apr 28, 2011 5.095 5.095 5.095 5.095 119 +0.09(+1.83%)
Apr 21, 2011 4.970 5.003 5.003 5.003 2,155 -0.03(-0.58%)
Apr 20, 2011 5.078 5.087 5.032 5.032 478 -0.05(-1.07%)
Apr 19, 2011 5.087 5.087 5.087 5.087 119 +0.09(+1.84%)
Apr 15, 2011 4.995 4.995 4.995 4.995 0 +0.03(+0.50%)
Apr 13, 2011 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Apr 12, 2011 4.970 4.971 4.970 4.970 1,676 +0.04(+0.85%)
Apr 11, 2011 4.928 4.928 4.928 4.928 359 +0.04(+0.85%)
Apr 08, 2011 4.911 4.928 4.886 4.886 11,164 -0.04(-0.85%)
Apr 07, 2011 4.928 4.970 4.928 4.928 1,556 +0.00(+0.00%)
Apr 06, 2011 4.886 5.012 4.886 4.928 6,824 -0.08(-1.66%)
Apr 05, 2011 4.928 5.012 4.886 5.011 4,456 +0.04(+0.84%)
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.