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, 2015 8.575 8.575 8.468 8.468 1,243 -0.08(-0.95%)
Jun 29, 2015 8.563 8.563 8.549 8.549 756 -0.02(-0.20%)
Jun 26, 2015 8.506 8.566 8.506 8.566 642 +0.05(+0.61%)
Jun 25, 2015 8.498 8.558 8.498 8.515 2,083 +0.04(+0.51%)
Jun 23, 2015 8.463 8.472 8.472 8.472 115 +0.12(+1.44%)
Jun 22, 2015 8.463 8.463 8.334 8.352 2,439 -0.11(-1.32%)
Jun 19, 2015 8.944 9.013 8.455 8.463 32,941 -0.48(-5.38%)
Jun 18, 2015 8.678 8.944 8.652 8.944 14,563 +0.01(+0.10%)
Jun 17, 2015 8.833 8.979 8.833 8.936 14,420 -0.04(-0.48%)
Jun 16, 2015 8.575 9.022 8.446 8.979 15,090 +0.40(+4.71%)
Jun 15, 2015 8.541 8.541 8.455 8.575 15,244 +0.31(+3.77%)
Jun 12, 2015 8.263 8.263 8.263 8.263 581 +0.03(+0.39%)
Jun 11, 2015 8.231 8.360 8.197 8.231 5,931 +0.03(+0.31%)
Jun 10, 2015 8.248 8.248 8.128 8.205 3,513 +0.11(+1.38%)
Jun 09, 2015 8.102 8.191 8.085 8.094 15,419 -0.03(-0.42%)
Jun 08, 2015 8.128 8.128 8.128 8.128 118 -0.16(-1.97%)
Jun 04, 2015 8.180 8.291 8.291 8.291 465 -0.01(-0.10%)
Jun 02, 2015 8.162 8.300 8.300 8.300 64 -0.06(-0.72%)
Jun 01, 2015 8.326 8.360 8.274 8.360 1,130 +0.09(+1.14%)
May 29, 2015 8.266 8.274 8.266 8.266 757 +0.14(+1.69%)
May 28, 2015 8.111 8.128 8.085 8.128 3,251 +0.03(+0.42%)
May 27, 2015 8.283 8.283 8.094 8.094 584 -0.07(-0.84%)
May 26, 2015 8.162 8.162 8.162 8.162 465 +0.03(+0.32%)
May 22, 2015 8.154 8.137 8.137 8.137 1,163 -0.03(-0.32%)
May 21, 2015 8.386 8.386 8.162 8.162 3,682 -0.13(-1.55%)
May 20, 2015 8.463 8.498 8.214 8.291 30,210 -0.27(-3.11%)
May 19, 2015 8.369 8.592 8.274 8.558 17,690 +0.28(+3.43%)
May 18, 2015 8.558 8.575 8.274 8.274 1,041 -0.06(-0.72%)
May 15, 2015 8.523 8.608 8.188 8.334 5,016 +0.02(+0.21%)
May 14, 2015 8.266 8.455 8.231 8.317 6,576 +0.12(+1.47%)
May 13, 2015 8.214 8.214 8.197 8.197 654 -0.13(-1.55%)
May 12, 2015 7.999 8.326 7.999 8.326 5,169 +0.26(+3.19%)
May 11, 2015 8.163 8.334 7.724 8.068 40,049 -0.09(-1.16%)
May 08, 2015 8.163 8.369 8.162 8.162 1,993 -0.00(-0.01%)
May 07, 2015 8.162 8.163 8.162 8.163 700 -0.05(-0.65%)
May 06, 2015 8.163 8.216 8.163 8.216 792 +0.05(+0.66%)
May 04, 2015 8.180 8.162 8.162 8.162 5,237 -0.00(-0.01%)
May 01, 2015 8.163 8.163 8.163 8.163 581 +0.00(+0.01%)
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%)
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.