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 (%)
Dec 30, 2011 5.563 5.638 5.638 5.638 1,915 +0.09(+1.66%)
Dec 29, 2011 5.563 5.573 5.546 5.546 4,992 -0.01(-0.15%)
Dec 28, 2011 5.546 5.580 5.546 5.554 5,689 +0.00(+0.00%)
Dec 27, 2011 5.558 5.594 5.546 5.554 1,676 +0.03(+0.61%)
Dec 23, 2011 5.571 5.638 5.245 5.521 13,408 -0.01(-0.15%)
Dec 20, 2011 5.529 5.529 5.529 5.529 0 -0.22(-3.78%)
Dec 19, 2011 5.864 5.864 5.747 5.747 595 -0.09(-1.57%)
Dec 16, 2011 5.638 5.972 5.638 5.838 1,083 +0.34(+6.23%)
Dec 14, 2011 5.496 5.496 5.496 5.496 0 +0.25(+4.68%)
Dec 13, 2011 5.496 5.513 5.187 5.250 2,035 -0.22(-4.03%)
Dec 12, 2011 5.471 5.471 5.471 5.471 207 -0.16(-2.82%)
Dec 07, 2011 5.630 5.630 5.630 5.630 239 +0.14(+2.59%)
Dec 06, 2011 5.488 5.488 5.488 5.488 714 +0.06(+1.08%)
Dec 05, 2011 5.262 5.429 5.220 5.429 10,128 +0.38(+7.44%)
Nov 30, 2011 5.262 5.053 5.053 5.053 30,289 -0.20(-3.82%)
Nov 29, 2011 5.045 5.254 5.045 5.254 359 -0.18(-3.23%)
Nov 23, 2011 5.429 5.429 5.429 5.429 5,267 -0.01(-0.15%)
Nov 21, 2011 5.429 5.438 5.438 5.438 957 -0.01(-0.15%)
Nov 18, 2011 5.429 5.446 5.429 5.446 478 +0.06(+1.09%)
Nov 15, 2011 5.387 5.387 5.387 5.387 598 +0.00(+0.00%)
Nov 11, 2011 5.387 5.387 5.387 5.387 119 -0.08(-1.53%)
Nov 10, 2011 5.471 5.471 5.471 5.471 119 +0.08(+1.55%)
Nov 09, 2011 5.412 5.412 5.387 5.387 6,345 +0.00(+0.00%)
Nov 08, 2011 5.379 5.429 5.304 5.387 2,394 +0.08(+1.57%)
Nov 07, 2011 5.304 5.304 5.304 5.304 119 +0.00(+0.00%)
Nov 04, 2011 5.304 5.311 5.304 5.304 2,680 +0.00(+0.00%)
Nov 03, 2011 5.279 5.304 5.271 5.304 1,676 +0.05(+0.95%)
Nov 02, 2011 5.229 5.262 5.229 5.254 2,753 +0.03(+0.64%)
Nov 01, 2011 5.220 5.220 5.220 5.220 241 +0.00(+0.00%)
Oct 31, 2011 5.045 5.220 4.903 5.220 7,542 +0.00(+0.00%)
Oct 28, 2011 4.928 5.220 4.928 5.220 13,768 +0.08(+1.46%)
Oct 27, 2011 8.010 8.010 4.527 5.145 31,369 +0.13(+2.67%)
Oct 26, 2011 4.577 5.012 4.552 5.012 11,732 +0.46(+10.09%)
Oct 25, 2011 4.343 4.552 4.343 4.552 2,999 +0.29(+6.86%)
Oct 24, 2011 4.268 4.285 4.226 4.260 7,981 +0.03(+0.79%)
Oct 21, 2011 4.143 4.226 4.143 4.226 2,873 +0.03(+0.60%)
Oct 20, 2011 4.251 4.251 4.201 4.201 239 +0.06(+1.41%)
Oct 19, 2011 4.343 4.343 4.093 4.143 4,310 +0.06(+1.43%)
Oct 14, 2011 3.976 4.084 4.084 4.084 2,155 +0.06(+1.45%)
Oct 13, 2011 4.109 4.176 4.026 4.026 3,613 +0.07(+1.69%)
Oct 12, 2011 4.176 4.176 3.884 3.959 6,910 -0.22(-5.20%)
Oct 11, 2011 4.160 4.176 4.160 4.176 718 +0.29(+7.53%)
Oct 04, 2011 3.926 3.884 3.884 3.884 3,112 -0.04(-1.06%)
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.