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 (%)
Jul 29, 2010 4.761 4.761 4.761 4.761 0 +0.29(+6.54%)
Jul 27, 2010 4.469 4.469 4.469 4.469 239 -0.00(-0.00%)
Jul 26, 2010 4.427 4.794 4.427 4.469 8,021 -0.09(-2.01%)
Jul 23, 2010 4.176 4.594 4.109 4.561 47,051 +0.18(+4.00%)
Jul 22, 2010 4.377 4.385 4.368 4.385 5,270 +0.08(+1.94%)
Jul 21, 2010 4.302 4.302 4.302 4.302 359 +0.13(+3.00%)
Jul 20, 2010 4.176 4.176 4.176 4.176 890 -0.02(-0.40%)
Jul 19, 2010 4.176 4.444 4.034 4.193 8,102 +0.02(+0.40%)
Jul 16, 2010 4.385 4.385 4.176 4.176 7,131 -0.04(-0.99%)
Jul 14, 2010 4.218 4.218 4.218 4.218 0 -0.28(-6.13%)
Jul 13, 2010 4.577 4.577 4.494 4.494 538 +0.27(+6.32%)
Jul 12, 2010 4.210 4.226 4.185 4.226 1,017 -0.37(-8.00%)
Jul 09, 2010 4.268 4.594 4.268 4.594 3,591 +0.00(+0.00%)
Jul 07, 2010 4.736 4.594 4.594 4.594 239 -0.20(-4.18%)
Jul 01, 2010 4.961 4.794 4.794 4.794 359 +0.41(+9.33%)
Jun 30, 2010 4.385 4.385 4.176 4.385 34,552 +0.00(+0.00%)
Jun 28, 2010 4.385 4.385 4.385 4.385 119 -0.21(-4.55%)
Jun 25, 2010 4.385 4.594 4.385 4.594 1,496 +0.13(+2.80%)
Jun 24, 2010 4.469 4.469 4.469 4.469 119 -0.13(-2.73%)
Jun 23, 2010 4.594 4.594 4.594 4.594 1,316 -0.08(-1.79%)
Jun 22, 2010 4.677 4.677 4.677 4.677 149 -0.13(-2.61%)
Jun 18, 2010 4.803 4.803 4.803 4.803 359 +0.02(+0.34%)
Jun 17, 2010 4.786 4.786 4.786 4.786 131 +0.11(+2.33%)
Jun 16, 2010 4.677 4.677 4.677 4.677 1,037 -0.33(-6.67%)
Jun 15, 2010 5.003 5.012 4.995 5.012 2,133 +0.00(+0.00%)
Jun 10, 2010 5.012 5.012 5.012 5.012 598 -0.01(-0.17%)
Jun 09, 2010 5.012 5.137 5.012 5.020 4,474 -0.41(-7.54%)
Jun 08, 2010 5.429 5.429 5.429 5.429 119 +0.07(+1.25%)
Jun 07, 2010 5.220 5.429 5.012 5.362 5,581 +0.18(+3.38%)
Jun 03, 2010 4.978 5.187 5.187 5.187 3,352 +0.18(+3.50%)
Jun 02, 2010 5.012 5.012 5.012 5.012 239 +0.21(+4.35%)
Jun 01, 2010 4.978 4.987 4.803 4.803 1,425 +0.00(+0.09%)
May 27, 2010 4.799 4.799 4.799 4.799 0 +0.04(+0.79%)
May 26, 2010 4.594 4.803 4.594 4.761 1,316 +0.36(+8.16%)
May 24, 2010 4.402 4.402 4.402 4.402 1,676 +0.02(+0.38%)
May 21, 2010 4.385 4.393 4.385 4.385 4,648 -0.17(-3.67%)
May 20, 2010 4.552 4.552 4.552 4.552 239 -0.04(-0.91%)
May 19, 2010 4.510 4.594 4.510 4.594 239 +0.21(+4.76%)
May 18, 2010 4.385 4.385 4.385 4.385 1,106 +0.00(+0.00%)
May 17, 2010 4.235 4.385 4.043 4.385 5,837 +0.10(+2.34%)
May 14, 2010 4.285 4.285 4.285 4.285 119 -0.02(-0.39%)
May 13, 2010 4.176 4.302 3.809 4.302 10,912 +0.13(+3.00%)
May 12, 2010 3.967 4.176 3.951 4.176 34,420 +0.21(+5.26%)
May 10, 2010 3.967 3.967 3.967 3.967 0 +0.13(+3.26%)
May 07, 2010 3.592 3.842 3.592 3.842 1,556 +0.25(+6.98%)
May 06, 2010 3.592 3.592 3.592 3.592 2,394 -0.17(-4.44%)
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.