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 (%)
Sep 29, 2014 8.603 8.534 8.534 8.534 1,527 -0.00(-0.00%)
Sep 26, 2014 8.534 8.585 8.526 8.535 4,185 -0.01(-0.08%)
Sep 25, 2014 8.603 8.603 8.542 8.542 495 +0.02(+0.28%)
Sep 24, 2014 8.517 8.517 8.517 8.517 262 -0.09(-1.09%)
Sep 23, 2014 8.611 8.611 8.611 8.611 353 +0.00(+0.00%)
Sep 22, 2014 8.526 8.611 8.415 8.611 17,211 +0.18(+2.12%)
Sep 19, 2014 8.416 8.432 8.416 8.432 1,218 -0.02(-0.25%)
Sep 18, 2014 8.454 8.454 8.454 8.454 270 +0.13(+1.58%)
Sep 16, 2014 8.560 8.322 8.322 8.322 2,585 +0.01(+0.15%)
Sep 15, 2014 8.781 8.781 8.032 8.309 27,444 -0.47(-5.38%)
Sep 12, 2014 8.832 8.832 8.781 8.781 720 -0.04(-0.48%)
Sep 11, 2014 8.781 8.832 8.780 8.824 3,157 +0.04(+0.48%)
Sep 10, 2014 8.739 8.781 8.739 8.781 1,524 +0.04(+0.48%)
Sep 08, 2014 8.934 8.740 8.740 8.740 8 +0.00(+0.01%)
Sep 05, 2014 8.747 8.747 8.739 8.739 2,467 -0.01(-0.10%)
Sep 04, 2014 8.747 8.747 8.747 8.747 117 +0.04(+0.49%)
Sep 03, 2014 8.705 8.705 8.705 8.705 117 -0.05(-0.58%)
Sep 02, 2014 8.585 8.756 8.696 8.756 924 +0.06(+0.68%)
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%)
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.