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 31, 2014 8.654 8.645 8.645 8.645 1,645 +0.09(+1.09%)
Dec 29, 2014 8.534 8.551 8.551 8.551 117 -0.03(-0.30%)
Dec 26, 2014 8.543 8.577 8.483 8.577 5,288 +0.11(+1.34%)
Dec 24, 2014 8.432 8.464 8.464 8.464 587 -0.51(-5.71%)
Dec 23, 2014 8.722 8.985 8.722 8.977 2,593 -0.11(-1.22%)
Dec 22, 2014 8.526 9.105 8.441 9.088 14,505 +0.38(+4.40%)
Dec 19, 2014 8.517 8.730 8.407 8.705 2,598 +0.20(+2.30%)
Dec 18, 2014 8.492 8.560 8.381 8.509 8,972 -0.13(-1.56%)
Dec 17, 2014 8.875 8.875 8.364 8.643 2,386 +0.22(+2.61%)
Dec 16, 2014 8.750 8.750 8.424 8.424 2,833 -0.32(-3.70%)
Dec 15, 2014 8.747 8.747 8.747 8.747 121 +0.05(+0.59%)
Dec 12, 2014 8.254 8.696 8.058 8.696 2,703 -0.03(-0.29%)
Dec 11, 2014 8.696 8.739 8.696 8.722 1,292 +0.03(+0.39%)
Dec 10, 2014 8.696 8.696 8.688 8.688 468 +0.14(+1.69%)
Dec 09, 2014 8.662 8.875 8.543 8.543 10,699 -0.31(-3.46%)
Dec 08, 2014 8.458 8.849 8.237 8.849 21,017 +0.26(+2.97%)
Dec 01, 2014 8.594 8.594 8.594 8.594 4,583 -0.13(-1.46%)
Nov 25, 2014 8.892 8.722 8.722 8.722 8 +0.13(+1.48%)
Nov 21, 2014 8.594 8.594 8.594 8.594 1,057 -0.09(-1.08%)
Nov 20, 2014 8.679 8.892 8.594 8.688 9,658 -0.03(-0.29%)
Nov 19, 2014 8.713 8.713 8.713 8.713 257 -0.18(-2.01%)
Nov 18, 2014 8.892 8.892 8.892 8.892 1,156 +0.00(+0.00%)
Nov 17, 2014 8.832 9.147 8.815 8.892 12,267 +0.14(+1.55%)
Nov 14, 2014 8.756 8.847 8.756 8.756 13,277 +0.16(+1.88%)
Nov 12, 2014 8.594 8.594 8.594 8.594 117 +0.00(+0.00%)
Nov 11, 2014 8.594 8.594 8.594 8.594 176 +0.00(+0.00%)
Nov 10, 2014 8.594 8.594 8.594 8.594 117 -0.01(-0.10%)
Nov 07, 2014 8.594 8.746 8.594 8.603 3,173 +0.01(+0.10%)
Nov 06, 2014 8.364 8.594 8.347 8.594 2,786 +0.09(+1.00%)
Nov 05, 2014 8.509 8.509 8.509 8.509 7,099 -0.02(-0.24%)
Oct 31, 2014 8.756 8.529 8.529 8.529 264 -0.19(-2.21%)
Oct 30, 2014 8.722 8.722 8.722 8.722 118 -0.04(-0.43%)
Oct 29, 2014 8.759 8.759 8.759 8.759 117 +0.02(+0.24%)
Oct 27, 2014 8.798 8.739 8.739 8.739 51 +0.02(+0.19%)
Oct 24, 2014 8.773 8.773 8.722 8.722 3,318 +0.10(+1.19%)
Oct 21, 2014 8.620 8.620 8.594 8.620 2,328 +0.02(+0.25%)
Oct 20, 2014 8.594 8.598 8.594 8.598 1,129 +0.09(+1.05%)
Oct 17, 2014 8.509 8.509 8.509 8.509 822 +0.09(+1.11%)
Oct 16, 2014 8.415 8.415 8.415 8.415 258 +0.01(+0.10%)
Oct 15, 2014 8.475 8.475 8.407 8.407 705 -0.05(-0.56%)
Oct 14, 2014 8.296 8.454 8.296 8.454 816 +0.09(+1.02%)
Oct 13, 2014 8.313 8.368 8.313 8.368 1,430 +0.03(+0.35%)
Oct 10, 2014 8.339 8.339 8.339 8.339 411 -0.01(-0.10%)
Oct 08, 2014 8.347 8.347 8.347 8.347 235 -0.04(-0.45%)
Oct 07, 2014 8.385 8.385 8.385 8.385 236 -0.17(-1.94%)
Oct 03, 2014 8.551 8.551 8.551 8.551 2,703 +0.03(+0.30%)
Oct 02, 2014 8.832 8.832 8.526 8.526 10,537 -0.01(-0.10%)
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.