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 30, 2015 8.216 8.216 8.216 8.216 267 -0.06(-0.68%)
Sep 29, 2015 8.272 8.272 8.272 8.272 460 +0.04(+0.47%)
Sep 28, 2015 8.276 8.285 8.207 8.233 3,077 -0.15(-1.76%)
Sep 25, 2015 8.381 8.381 8.381 8.381 244 -0.04(-0.52%)
Sep 24, 2015 8.389 8.424 8.389 8.424 2,355 -0.01(-0.10%)
Sep 23, 2015 8.433 8.433 8.433 8.433 246 +0.08(+0.94%)
Sep 22, 2015 8.407 8.468 8.207 8.355 5,601 -0.08(-0.93%)
Sep 21, 2015 8.433 8.433 8.433 8.433 234 +0.00(+0.00%)
Sep 18, 2015 8.146 8.433 8.068 8.433 5,503 +0.31(+3.85%)
Sep 17, 2015 8.242 8.250 8.120 8.120 2,777 -0.17(-2.09%)
Sep 16, 2015 8.294 8.294 8.294 8.294 230 +0.13(+1.60%)
Sep 15, 2015 8.164 8.485 8.164 8.164 572 -0.03(-0.42%)
Sep 14, 2015 8.337 8.337 8.198 8.198 286 -0.14(-1.67%)
Sep 11, 2015 8.337 8.363 8.337 8.337 966 -0.29(-3.32%)
Sep 10, 2015 8.381 8.624 8.337 8.624 548 +0.27(+3.28%)
Sep 09, 2015 8.381 8.381 8.337 8.350 376 +0.01(+0.16%)
Sep 08, 2015 8.641 8.641 8.337 8.337 1,210 -0.18(-2.14%)
Sep 04, 2015 8.528 8.520 8.520 8.520 1,151 +0.00(+0.00%)
Sep 03, 2015 8.511 8.520 8.511 8.520 230 +0.01(+0.10%)
Sep 02, 2015 8.485 8.521 8.337 8.511 6,026 -0.13(-1.51%)
Sep 01, 2015 8.346 8.641 8.346 8.641 1,394 +0.22(+2.58%)
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%)
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.