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 (%)
Apr 30, 2015 8.245 8.245 8.162 8.163 1,885 +0.00(+0.00%)
Apr 29, 2015 8.205 8.205 8.205 8.162 814 -0.01(-0.11%)
Apr 28, 2015 8.162 8.205 8.162 8.171 5,552 +0.01(+0.11%)
Apr 24, 2015 8.162 8.162 8.162 8.162 931 -0.05(-0.62%)
Apr 23, 2015 8.231 8.231 8.205 8.214 349 +0.09(+1.16%)
Apr 20, 2015 8.034 8.120 8.120 8.120 1,978 +0.09(+1.07%)
Apr 17, 2015 8.266 8.266 8.034 8.034 2,211 -0.13(-1.58%)
Apr 16, 2015 8.248 8.369 8.162 8.162 8,728 -0.05(-0.63%)
Apr 15, 2015 7.896 8.291 7.862 8.214 817 -0.16(-1.95%)
Apr 14, 2015 8.162 8.377 7.776 8.377 9,164 +0.18(+2.20%)
Apr 13, 2015 8.257 8.257 8.197 8.197 2,719 -0.25(-2.95%)
Apr 10, 2015 8.231 9.022 8.231 8.446 2,470 +0.10(+1.24%)
Apr 09, 2015 8.334 8.369 8.274 8.343 2,190 +0.01(+0.10%)
Apr 08, 2015 8.350 8.350 8.334 8.334 1,290 -0.00(-0.01%)
Apr 07, 2015 8.352 8.354 8.335 8.335 4,167 -0.01(-0.09%)
Apr 06, 2015 8.446 8.626 8.334 8.343 18,233 -0.10(-1.22%)
Apr 02, 2015 8.394 8.446 8.446 8.446 4,771 +0.03(+0.31%)
Apr 01, 2015 8.523 8.652 8.412 8.420 13,004 -0.05(-0.61%)
Mar 31, 2015 8.506 8.764 8.463 8.472 37,330 -0.08(-0.90%)
Mar 30, 2015 8.377 9.056 8.205 8.549 120,130 +0.16(+1.95%)
Mar 27, 2015 8.321 8.386 8.231 8.386 33,897 +0.02(+0.22%)
Mar 24, 2015 8.360 8.368 8.368 8.368 2 +0.12(+1.45%)
Mar 23, 2015 8.360 8.369 8.232 8.248 5,357 +0.05(+0.63%)
Mar 20, 2015 8.343 8.367 8.197 8.197 2,780 -0.15(-1.75%)
Mar 19, 2015 8.360 8.360 8.343 8.343 878 -0.01(-0.10%)
Mar 17, 2015 8.334 8.352 8.352 8.352 121 +0.02(+0.21%)
Mar 16, 2015 8.197 8.464 8.197 8.334 9,623 +0.05(+0.62%)
Mar 13, 2015 8.421 8.421 8.283 8.283 7,221 +0.04(+0.52%)
Mar 12, 2015 8.429 8.437 8.197 8.240 15,608 -0.14(-1.64%)
Mar 11, 2015 8.472 8.678 8.377 8.377 59,699 -0.14(-1.61%)
Mar 10, 2015 8.515 8.515 8.515 8.515 116 +0.03(+0.30%)
Mar 09, 2015 8.506 8.549 8.463 8.489 5,599 -0.08(-0.90%)
Mar 06, 2015 8.429 8.601 8.429 8.566 8,465 +0.01(+0.10%)
Mar 05, 2015 8.730 8.730 8.558 8.558 896 -0.12(-1.39%)
Mar 04, 2015 8.712 8.712 8.678 8.678 377 +0.04(+0.50%)
Mar 03, 2015 8.532 8.764 8.463 8.635 4,856 +0.21(+2.45%)
Mar 02, 2015 8.506 8.523 8.429 8.429 4,544 -0.15(-1.71%)
Feb 27, 2015 8.506 8.910 8.506 8.575 3,254 +0.02(+0.21%)
Feb 25, 2015 8.609 8.558 8.558 8.558 11,056 -0.16(-1.87%)
Feb 24, 2015 8.609 8.721 8.609 8.721 5,020 -0.08(-0.88%)
Feb 23, 2015 8.609 8.807 8.609 8.798 1,694 +0.14(+1.59%)
Feb 20, 2015 8.695 8.695 8.661 8.661 540 +0.15(+1.72%)
Feb 19, 2015 8.755 9.084 8.515 8.515 12,952 -0.20(-2.27%)
Feb 18, 2015 8.798 9.125 8.541 8.712 17,339 -0.01(-0.10%)
Feb 17, 2015 9.090 9.340 8.652 8.721 113,507 -0.43(-4.69%)
Feb 13, 2015 8.962 9.151 9.151 9.151 59,356 -0.04(-0.47%)
Feb 12, 2015 8.712 9.236 8.549 9.194 12,872 +0.56(+6.47%)
Feb 11, 2015 8.592 8.850 8.528 8.635 37,724 -0.01(-0.10%)
Feb 10, 2015 8.678 8.678 8.472 8.644 19,523 +0.06(+0.70%)
Feb 09, 2015 8.566 8.635 8.523 8.584 9,778 -0.05(-0.60%)
Feb 06, 2015 8.592 8.635 8.584 8.635 1,301 +0.09(+1.11%)
Feb 05, 2015 8.584 8.584 8.463 8.541 931 +0.05(+0.58%)
Feb 04, 2015 8.463 8.492 8.463 8.492 665 +0.03(+0.33%)
Feb 03, 2015 8.755 8.850 8.429 8.463 7,483 -0.27(-3.05%)
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.