Oak Valley Bancp CA (NQ: OVLY )

24.74 +0.03 (+0.12%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.531 8.575 8.575 8.575 13,302 -0.01(-0.10%)
Jun 29, 2016 8.708 8.708 8.584 8.584 2,438 +0.11(+1.24%)
Jun 28, 2016 8.479 8.479 8.479 8.479 2,276 +0.06(+0.68%)
Jun 27, 2016 8.460 8.460 8.421 8.421 1,139 +0.05(+0.58%)
Jun 24, 2016 8.364 8.373 8.364 8.373 731 +0.00(+0.00%)
Jun 23, 2016 8.408 8.470 8.373 8.373 6,050 -0.04(-0.42%)
Jun 22, 2016 8.408 8.408 8.408 8.408 674 -0.04(-0.42%)
Jun 21, 2016 8.444 8.444 8.443 8.443 230 -0.04(-0.41%)
Jun 20, 2016 8.479 8.479 8.479 8.479 568 +0.00(+0.00%)
Jun 16, 2016 8.699 8.479 8.479 8.479 28 +0.03(+0.31%)
Jun 14, 2016 8.443 8.452 8.452 8.452 27 +0.05(+0.63%)
Jun 13, 2016 8.400 8.400 8.400 8.400 238 -0.11(-1.34%)
Jun 09, 2016 8.514 8.514 8.514 8.514 2 +0.00(+0.00%)
Jun 07, 2016 8.637 8.514 8.514 8.514 244 -0.01(-0.10%)
Jun 06, 2016 8.523 8.531 8.514 8.523 2,592 +0.01(+0.10%)
Jun 03, 2016 8.540 8.575 8.514 8.514 4,899 +0.00(+0.00%)
Jun 02, 2016 8.514 8.514 8.514 8.514 321 +0.01(+0.10%)
Jun 01, 2016 8.540 8.619 8.496 8.505 8,771 -0.07(-0.82%)
May 31, 2016 8.445 8.575 8.408 8.575 5,108 +0.26(+3.17%)
May 27, 2016 8.347 8.312 8.312 8.312 3,865 -0.09(-1.04%)
May 26, 2016 8.443 8.443 8.399 8.399 1,729 +0.09(+1.05%)
May 25, 2016 8.312 8.312 8.312 8.312 1,423 -0.04(-0.42%)
May 24, 2016 8.338 8.347 8.338 8.347 570 +0.03(+0.32%)
May 23, 2016 8.320 8.320 8.320 8.320 198 +0.02(+0.21%)
May 20, 2016 8.303 8.303 8.303 8.303 266 -0.01(-0.11%)
May 19, 2016 8.283 8.312 8.276 8.312 5,473 -0.01(-0.11%)
May 18, 2016 8.320 8.338 8.276 8.320 2,826 -0.19(-2.27%)
May 17, 2016 8.514 8.514 8.514 8.514 1,234 +0.14(+1.71%)
May 13, 2016 8.312 8.370 8.370 8.370 28 +0.06(+0.71%)
May 12, 2016 8.312 8.312 8.312 8.312 142 -0.08(-0.91%)
May 10, 2016 8.320 8.388 8.388 8.388 1,932 +0.07(+0.81%)
May 09, 2016 8.389 8.389 8.320 8.320 818 +0.00(+0.00%)
May 05, 2016 8.382 8.320 8.320 8.320 454 +0.01(+0.13%)
May 04, 2016 8.320 8.417 8.310 8.310 1,421 -0.02(-0.23%)
May 02, 2016 8.312 8.329 8.329 8.329 12,051 +0.01(+0.11%)
Apr 29, 2016 8.409 8.575 8.320 8.320 5,023 -0.04(-0.42%)
Apr 28, 2016 8.356 8.356 8.312 8.356 6,563 +0.04(+0.53%)
Apr 26, 2016 8.400 8.312 8.312 8.312 8,072 +0.04(+0.53%)
Apr 25, 2016 8.268 8.364 8.241 8.268 19,850 -0.02(-0.21%)
Apr 22, 2016 8.232 8.357 8.232 8.285 839 -0.04(-0.53%)
Apr 21, 2016 8.312 8.382 8.303 8.329 3,745 +0.02(+0.21%)
Apr 20, 2016 8.311 8.311 8.311 8.311 1,140 +0.04(+0.53%)
Apr 19, 2016 8.312 8.312 8.232 8.267 5,540 +0.04(+0.53%)
Apr 18, 2016 8.232 8.268 8.224 8.224 2,792 -0.01(-0.11%)
Apr 15, 2016 8.238 8.435 8.197 8.232 2,092 -0.04(-0.49%)
Apr 14, 2016 8.273 8.273 8.273 8.273 1,251 -0.19(-2.30%)
Apr 13, 2016 8.467 8.467 8.467 8.467 292 +0.12(+1.45%)
Apr 12, 2016 8.259 8.347 8.245 8.347 6,786 +0.15(+1.82%)
Apr 11, 2016 8.197 8.197 8.197 8.197 276 -0.04(-0.43%)
Apr 07, 2016 8.241 8.232 8.232 8.232 227 -0.16(-1.93%)
Apr 06, 2016 8.435 8.443 8.394 8.394 1,118 -0.03(-0.37%)
Apr 05, 2016 8.426 8.426 8.426 8.426 621 -0.14(-1.64%)
Apr 04, 2016 8.487 8.760 8.479 8.567 17,599 +0.25(+2.96%)
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.