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 (%)
Jul 29, 2016 8.779 8.904 8.779 8.904 540 +0.00(+0.00%)
Jul 28, 2016 8.770 8.904 8.761 8.904 2,653 +0.24(+2.77%)
Jul 27, 2016 8.663 8.663 8.619 8.663 2,055 -0.18(-1.99%)
Jul 25, 2016 8.839 8.839 8.839 8.839 134 +0.06(+0.70%)
Jul 22, 2016 8.531 8.795 8.531 8.778 51,820 +0.25(+2.89%)
Jul 21, 2016 8.707 8.817 8.461 8.531 35,185 +0.04(+0.52%)
Jul 20, 2016 8.443 8.487 8.443 8.487 5,266 +0.06(+0.73%)
Jul 18, 2016 8.426 8.426 8.426 8.426 5 +0.04(+0.53%)
Jul 15, 2016 8.224 8.382 8.224 8.382 1,301 -0.06(-0.73%)
Jul 14, 2016 8.356 8.452 8.356 8.443 4,023 +0.00(+0.00%)
Jul 13, 2016 8.505 8.707 8.435 8.443 6,708 -0.17(-1.94%)
Jul 11, 2016 8.655 8.611 8.611 8.611 22 -0.03(-0.31%)
Jul 08, 2016 8.487 8.637 8.487 8.637 2,615 +0.15(+1.76%)
Jul 07, 2016 8.496 8.565 8.487 8.488 4,182 -0.14(-1.63%)
Jul 05, 2016 8.663 8.795 8.487 8.628 16,198 +0.05(+0.62%)
Jun 30, 2016 8.531 8.575 8.575 8.575 13,302 -0.01(-0.10%)
Jun 29, 2016 8.708 8.708 8.584 8.584 2,438 +0.11(+1.24%)
Jun 28, 2016 8.479 8.479 8.479 8.479 2,276 +0.06(+0.68%)
Jun 27, 2016 8.460 8.460 8.421 8.421 1,139 +0.05(+0.58%)
Jun 24, 2016 8.364 8.373 8.364 8.373 731 +0.00(+0.00%)
Jun 23, 2016 8.408 8.470 8.373 8.373 6,050 -0.04(-0.42%)
Jun 22, 2016 8.408 8.408 8.408 8.408 674 -0.04(-0.42%)
Jun 21, 2016 8.444 8.444 8.443 8.443 230 -0.04(-0.41%)
Jun 20, 2016 8.479 8.479 8.479 8.479 568 +0.00(+0.00%)
Jun 16, 2016 8.699 8.479 8.479 8.479 28 +0.03(+0.31%)
Jun 14, 2016 8.443 8.452 8.452 8.452 27 +0.05(+0.63%)
Jun 13, 2016 8.400 8.400 8.400 8.400 238 -0.11(-1.34%)
Jun 09, 2016 8.514 8.514 8.514 8.514 2 +0.00(+0.00%)
Jun 07, 2016 8.637 8.514 8.514 8.514 244 -0.01(-0.10%)
Jun 06, 2016 8.523 8.531 8.514 8.523 2,592 +0.01(+0.10%)
Jun 03, 2016 8.540 8.575 8.514 8.514 4,899 +0.00(+0.00%)
Jun 02, 2016 8.514 8.514 8.514 8.514 321 +0.01(+0.10%)
Jun 01, 2016 8.540 8.619 8.496 8.505 8,771 -0.07(-0.82%)
May 31, 2016 8.445 8.575 8.408 8.575 5,108 +0.26(+3.17%)
May 27, 2016 8.347 8.312 8.312 8.312 3,865 -0.09(-1.04%)
May 26, 2016 8.443 8.443 8.399 8.399 1,729 +0.09(+1.05%)
May 25, 2016 8.312 8.312 8.312 8.312 1,423 -0.04(-0.42%)
May 24, 2016 8.338 8.347 8.338 8.347 570 +0.03(+0.32%)
May 23, 2016 8.320 8.320 8.320 8.320 198 +0.02(+0.21%)
May 20, 2016 8.303 8.303 8.303 8.303 266 -0.01(-0.11%)
May 19, 2016 8.283 8.312 8.276 8.312 5,473 -0.01(-0.11%)
May 18, 2016 8.320 8.338 8.276 8.320 2,826 -0.19(-2.27%)
May 17, 2016 8.514 8.514 8.514 8.514 1,234 +0.14(+1.71%)
May 13, 2016 8.312 8.370 8.370 8.370 28 +0.06(+0.71%)
May 12, 2016 8.312 8.312 8.312 8.312 142 -0.08(-0.91%)
May 10, 2016 8.320 8.388 8.388 8.388 1,932 +0.07(+0.81%)
May 09, 2016 8.389 8.389 8.320 8.320 818 +0.00(+0.00%)
May 05, 2016 8.382 8.320 8.320 8.320 454 +0.01(+0.13%)
May 04, 2016 8.320 8.417 8.310 8.310 1,421 -0.02(-0.23%)
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.