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 (%)
Jul 31, 2009 3.341 3.341 3.224 3.224 1,291 +0.00(+0.00%)
Jul 28, 2009 3.232 3.224 3.224 3.224 598 +0.00(+0.00%)
Jul 27, 2009 3.224 3.224 3.224 3.224 448 -0.12(-3.50%)
Jul 23, 2009 3.341 3.341 3.341 3.341 0 +0.12(+3.63%)
Jul 22, 2009 3.224 3.224 3.224 3.224 265 -0.03(-0.87%)
Jul 21, 2009 3.253 3.253 3.253 3.253 119 -0.30(-8.38%)
Jul 20, 2009 3.475 3.550 3.475 3.550 478 +0.08(+2.16%)
Jul 15, 2009 3.425 3.475 3.475 3.475 8,141 +0.05(+1.46%)
Jul 07, 2009 3.425 3.425 3.425 3.425 598 +0.00(+0.00%)
Jul 02, 2009 3.425 3.425 3.425 3.425 0 +0.00(+0.00%)
Jul 01, 2009 3.425 3.425 3.425 3.425 119 -0.13(-3.53%)
Jun 30, 2009 3.550 3.550 3.550 3.550 481 +0.13(+3.66%)
Jun 26, 2009 3.425 3.425 3.425 3.425 239 -0.13(-3.53%)
Jun 22, 2009 3.554 3.550 3.550 3.550 718 +0.33(+10.10%)
Jun 19, 2009 3.224 3.224 3.224 3.224 119 -0.33(-9.17%)
Jun 16, 2009 3.232 3.550 3.550 3.550 3,670 +0.00(+0.00%)
Jun 15, 2009 3.550 3.550 3.550 3.550 2,394 +0.00(+0.00%)
Jun 11, 2009 3.550 3.550 3.550 3.550 2,341 +0.30(+9.25%)
Jun 09, 2009 3.249 3.249 3.249 3.249 0 -0.38(-10.37%)
Jun 08, 2009 3.291 3.759 3.291 3.625 2,748 -0.48(-11.79%)
Jun 05, 2009 4.109 4.109 4.109 4.109 1,540 +0.69(+20.00%)
Jun 02, 2009 3.425 3.424 3.424 3.424 359 -0.00(-0.00%)
Jun 01, 2009 3.207 3.425 3.207 3.425 3,034 +0.17(+5.13%)
May 29, 2009 3.224 3.425 3.216 3.258 1,735 -0.42(-11.36%)
May 27, 2009 3.675 3.675 3.675 3.675 119 +0.00(+0.00%)
May 21, 2009 3.424 3.675 3.675 3.675 0 +0.33(+10.00%)
May 20, 2009 3.341 3.341 3.341 3.341 3,591 +0.03(+0.76%)
May 19, 2009 3.216 3.316 3.216 3.316 10,894 +0.09(+2.85%)
May 18, 2009 3.216 3.224 3.216 3.224 2,155 -0.03(-1.02%)
May 15, 2009 3.257 3.257 3.257 3.257 119 +0.10(+3.17%)
May 13, 2009 3.299 3.157 3.157 3.157 1,795 -0.10(-3.08%)
May 12, 2009 3.258 3.258 3.258 3.258 4,788 +0.00(+0.00%)
May 11, 2009 3.216 3.258 3.199 3.258 10,717 +0.12(+3.73%)
May 08, 2009 3.216 3.216 3.090 3.140 3,558 -0.08(-2.34%)
May 07, 2009 3.216 3.217 3.216 3.216 2,973 +0.00(+0.00%)
May 06, 2009 3.216 3.216 3.216 3.216 2,394 -0.02(-0.54%)
May 05, 2009 3.216 3.233 3.216 3.233 2,574 -0.02(-0.74%)
May 04, 2009 3.299 3.299 3.216 3.258 3,857 -0.04(-1.27%)
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.