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 (%)
Feb 29, 2016 8.232 8.312 8.312 8.312 11 +0.04(+0.53%)
Feb 26, 2016 8.206 8.268 8.206 8.268 262 -0.04(-0.53%)
Feb 25, 2016 8.224 8.329 8.224 8.312 1,608 +0.07(+0.85%)
Feb 24, 2016 8.232 8.356 8.232 8.241 9,174 +0.00(+0.00%)
Feb 23, 2016 8.531 8.531 8.232 8.241 4,678 -0.20(-2.40%)
Feb 22, 2016 8.443 8.443 8.443 8.443 6,588 +0.18(+2.24%)
Feb 19, 2016 8.440 8.443 8.259 8.259 7,756 -0.18(-2.19%)
Feb 18, 2016 8.751 8.751 8.441 8.443 3,260 -0.26(-3.03%)
Feb 17, 2016 8.707 8.707 8.707 8.707 281 -0.08(-0.90%)
Feb 16, 2016 8.751 8.787 8.751 8.787 2,355 -0.01(-0.10%)
Feb 12, 2016 8.795 8.795 8.795 8.795 2,501 +0.13(+1.55%)
Feb 11, 2016 8.435 8.663 8.435 8.661 7,722 +0.40(+4.84%)
Feb 09, 2016 8.250 8.261 8.261 8.261 13 -0.18(-2.16%)
Feb 08, 2016 8.435 8.443 8.243 8.443 1,712 -0.00(-0.06%)
Feb 03, 2016 8.452 8.448 8.448 8.448 10 +0.22(+2.62%)
Feb 02, 2016 8.232 8.232 8.232 8.232 118 -0.08(-0.95%)
Feb 01, 2016 8.312 8.312 8.312 8.312 582 +0.08(+0.96%)
Jan 29, 2016 8.356 8.356 8.232 8.232 3,468 -0.05(-0.64%)
Jan 26, 2016 8.138 8.285 8.285 8.285 1,842 +0.11(+1.38%)
Jan 25, 2016 8.172 8.172 8.172 8.172 242 -0.07(-0.80%)
Jan 22, 2016 8.238 8.238 8.238 8.238 213 +0.07(+0.81%)
Jan 21, 2016 8.103 8.172 8.103 8.172 1,105 +0.01(+0.11%)
Jan 19, 2016 8.250 8.164 8.164 8.164 2,187 -0.10(-1.26%)
Jan 15, 2016 8.381 8.268 8.268 8.268 5,642 -0.18(-2.16%)
Jan 12, 2016 8.424 8.450 8.450 8.450 56 +0.10(+1.24%)
Jan 07, 2016 8.346 8.347 8.347 8.347 23 -0.34(-3.89%)
Jan 05, 2016 8.728 8.685 8.685 8.685 7,023 -0.04(-0.50%)
Jan 04, 2016 8.937 9.032 8.702 8.728 15,461 -0.30(-3.37%)
Dec 31, 2015 8.693 9.032 9.032 9.032 460 +0.31(+3.59%)
Dec 28, 2015 8.337 8.719 8.719 8.719 12,666 +0.47(+5.68%)
Dec 24, 2015 8.728 8.250 8.250 8.250 1,496 -0.50(-5.66%)
Dec 23, 2015 8.745 8.745 8.728 8.745 2,268 -0.18(-2.04%)
Dec 21, 2015 8.937 8.928 8.928 8.928 2 -0.10(-1.15%)
Dec 18, 2015 9.032 9.032 8.937 9.032 1,692 +0.26(+2.97%)
Dec 16, 2015 8.772 8.772 8.772 8.772 230 +0.08(+0.96%)
Dec 14, 2015 8.685 8.688 8.688 8.688 79 -0.02(-0.26%)
Dec 11, 2015 8.685 8.728 8.685 8.711 716 +0.03(+0.30%)
Dec 10, 2015 8.685 8.685 8.685 8.685 116 -0.37(-4.12%)
Dec 09, 2015 8.685 9.058 8.685 9.058 232 +0.42(+4.82%)
Dec 07, 2015 8.294 8.641 8.641 8.641 3 -0.12(-1.39%)
Dec 04, 2015 8.363 8.763 8.363 8.763 624 +0.05(+0.60%)
Dec 03, 2015 9.162 9.162 8.711 8.711 597 -0.58(-6.26%)
Dec 02, 2015 9.527 9.527 9.232 9.293 1,266 -0.04(-0.47%)
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.