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 (%)
Aug 31, 2015 8.441 8.441 8.424 8.424 542 +0.08(+0.94%)
Aug 28, 2015 8.424 8.424 8.346 8.346 947 -0.07(-0.83%)
Aug 27, 2015 8.198 8.589 8.198 8.415 817 -0.05(-0.62%)
Aug 26, 2015 8.424 8.468 8.337 8.468 8,523 +0.15(+1.80%)
Aug 25, 2015 8.250 8.372 8.242 8.318 2,325 +0.07(+0.82%)
Aug 24, 2015 8.250 8.250 8.250 8.250 241 -0.13(-1.51%)
Aug 21, 2015 8.377 8.377 8.377 8.377 233 -0.13(-1.58%)
Aug 17, 2015 8.476 8.511 8.511 8.511 19 +0.19(+2.30%)
Aug 13, 2015 8.303 8.320 8.320 8.320 32 -0.16(-1.84%)
Aug 12, 2015 8.353 8.476 8.353 8.476 1,013 +0.03(+0.41%)
Aug 11, 2015 8.441 8.441 8.441 8.441 345 +0.01(+0.10%)
Aug 10, 2015 8.638 8.638 8.433 8.433 1,496 -0.04(-0.51%)
Aug 07, 2015 8.441 8.476 8.433 8.476 2,323 +0.03(+0.31%)
Aug 06, 2015 8.459 8.815 8.042 8.450 5,106 -0.28(-3.18%)
Aug 04, 2015 8.728 8.728 8.728 8.728 42 -0.17(-1.86%)
Aug 03, 2015 8.637 8.893 8.637 8.893 1,557 -0.02(-0.26%)
Jul 31, 2015 8.943 8.963 8.917 8.917 1,309 +0.06(+0.66%)
Jul 30, 2015 8.685 8.954 8.685 8.858 7,802 +0.35(+4.08%)
Jul 28, 2015 8.580 8.511 8.511 8.511 575 -0.07(-0.81%)
Jul 27, 2015 8.580 8.580 8.580 8.580 263 +0.10(+1.12%)
Jul 24, 2015 8.573 8.598 8.485 8.485 9,747 -0.12(-1.36%)
Jul 23, 2015 8.602 8.602 8.602 8.602 1,426 -0.13(-1.43%)
Jul 22, 2015 8.727 8.727 8.727 8.727 172 -0.24(-2.63%)
Jul 20, 2015 8.937 8.963 8.963 8.963 2,072 +0.35(+4.03%)
Jul 16, 2015 8.832 8.615 8.615 8.615 1,496 -0.25(-2.84%)
Jul 15, 2015 8.738 8.867 8.635 8.867 1,909 -0.07(-0.77%)
Jul 14, 2015 8.669 8.936 8.669 8.936 1,898 +0.39(+4.52%)
Jul 10, 2015 8.549 8.549 8.549 8.549 190 +0.06(+0.71%)
Jul 09, 2015 8.489 8.489 8.489 8.489 349 -0.16(-1.89%)
Jul 08, 2015 8.927 8.927 8.652 8.652 886 -0.04(-0.49%)
Jul 07, 2015 8.702 8.702 8.695 8.695 1,739 -0.15(-1.75%)
Jul 06, 2015 8.463 8.850 8.463 8.850 9,566 +0.39(+4.57%)
Jul 01, 2015 8.463 8.463 8.463 8.463 698 -0.00(-0.05%)
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%)
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.