Oak Valley Bancp CA (NQ: OVLY )

24.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.883 8.696 8.696 8.696 3,760 +0.06(+0.69%)
Aug 25, 2014 8.654 8.637 8.637 8.637 2,938 -0.04(-0.49%)
Aug 22, 2014 8.654 8.917 8.654 8.679 2,066 +0.04(+0.49%)
Aug 20, 2014 8.654 8.637 8.637 8.637 3,055 +0.00(+0.00%)
Aug 19, 2014 8.637 8.637 8.637 8.637 1,880 +0.00(+0.00%)
Aug 18, 2014 8.637 8.637 8.637 8.637 4,870 -0.02(-0.26%)
Aug 15, 2014 8.637 8.659 8.637 8.659 964 +0.02(+0.26%)
Aug 14, 2014 8.637 8.637 8.637 8.637 494 +0.00(+0.00%)
Aug 13, 2014 8.620 8.637 8.620 8.637 1,410 +0.00(+0.00%)
Aug 11, 2014 8.747 8.637 8.637 8.637 822 -0.11(-1.26%)
Aug 08, 2014 8.688 8.747 8.679 8.747 1,292 +0.09(+0.98%)
Aug 07, 2014 8.628 8.713 8.628 8.662 1,183 +0.03(+0.37%)
Aug 06, 2014 8.577 8.739 8.577 8.630 2,364 -0.20(-2.31%)
Aug 05, 2014 8.560 8.834 8.560 8.834 8,362 +0.15(+1.68%)
Aug 04, 2014 8.585 8.688 8.585 8.688 1,041 +0.20(+2.41%)
Jul 29, 2014 8.773 8.483 8.483 8.483 1,880 -0.20(-2.25%)
Jul 28, 2014 8.739 8.923 8.679 8.679 3,763 +0.23(+2.67%)
Jul 25, 2014 8.441 8.454 8.441 8.454 367 +0.02(+0.25%)
Jul 24, 2014 8.475 8.688 8.432 8.432 1,645 -0.03(-0.30%)
Jul 23, 2014 8.449 8.688 8.449 8.458 928 -0.02(-0.20%)
Jul 22, 2014 8.466 8.551 8.466 8.475 2,217 +0.03(+0.40%)
Jul 21, 2014 8.441 8.441 8.441 8.441 411 -0.08(-0.90%)
Jul 18, 2014 8.696 8.696 8.517 8.517 3,032 -0.26(-2.91%)
Jul 17, 2014 8.687 8.781 8.662 8.773 3,444 -0.04(-0.48%)
Jul 16, 2014 8.688 8.922 8.688 8.815 2,771 +0.18(+2.07%)
Jul 15, 2014 8.637 8.637 8.637 8.637 499 -0.26(-2.87%)
Jul 14, 2014 8.577 8.892 8.577 8.892 3,210 +0.47(+5.56%)
Jul 10, 2014 8.424 8.424 8.424 8.424 117 -0.03(-0.35%)
Jul 09, 2014 8.530 8.530 8.454 8.454 1,573 +0.08(+1.01%)
Jul 08, 2014 8.530 8.530 8.369 8.369 4,637 -0.15(-1.79%)
Jul 07, 2014 8.369 8.521 8.369 8.521 419 +0.14(+1.72%)
Jul 02, 2014 8.378 8.378 8.378 8.378 709 -0.02(-0.20%)
Jun 30, 2014 8.386 8.394 8.394 8.394 1,537 -0.02(-0.20%)
Jun 27, 2014 8.454 8.462 8.411 8.411 2,717 -0.05(-0.60%)
Jun 26, 2014 8.462 8.462 8.462 8.462 125 -0.01(-0.14%)
Jun 25, 2014 8.462 8.493 8.462 8.474 786 -0.01(-0.16%)
Jun 23, 2014 8.462 8.487 8.487 8.487 39 +0.03(+0.30%)
Jun 20, 2014 8.462 8.462 8.462 8.462 273 -0.07(-0.78%)
Jun 19, 2014 8.503 8.529 8.503 8.529 2,128 +0.08(+0.89%)
Jun 18, 2014 8.454 8.454 8.453 8.454 1,781 +0.07(+0.79%)
Jun 16, 2014 8.386 8.388 8.388 8.388 9 -0.03(-0.32%)
Jun 13, 2014 8.424 8.424 8.415 8.415 1,188 -0.11(-1.25%)
Jun 12, 2014 8.530 8.530 8.513 8.521 6,920 +0.07(+0.80%)
Jun 11, 2014 8.454 8.454 8.454 8.454 5,914 +0.07(+0.87%)
Jun 10, 2014 8.381 8.381 8.381 8.381 118 -0.02(-0.26%)
Jun 06, 2014 8.394 8.394 8.386 8.403 1,656 -0.01(-0.10%)
Jun 05, 2014 8.378 8.411 8.378 8.411 2,602 +0.05(+0.61%)
Jun 04, 2014 8.352 8.394 8.352 8.361 5,591 -0.04(-0.52%)
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.