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 (%)
May 30, 2014 8.378 8.496 8.378 8.394 4,376 +0.02(+0.20%)
May 29, 2014 8.411 8.454 8.378 8.378 6,639 +0.00(+0.00%)
May 28, 2014 8.378 8.378 8.378 8.378 438 -0.02(-0.18%)
May 27, 2014 8.361 8.393 8.361 8.393 740 -0.06(-0.72%)
May 22, 2014 8.462 8.454 8.454 8.454 828 -0.04(-0.50%)
May 21, 2014 8.434 8.635 8.434 8.496 8,236 +0.04(+0.50%)
May 20, 2014 8.437 8.454 8.437 8.454 3,577 +0.30(+3.73%)
May 15, 2014 8.318 8.149 8.149 8.149 8 -0.22(-2.63%)
May 13, 2014 8.268 8.369 8.369 8.369 473 +0.10(+1.23%)
May 12, 2014 8.073 8.268 8.073 8.268 5,194 +0.07(+0.81%)
May 09, 2014 8.150 8.201 8.150 8.201 930 +0.09(+1.05%)
May 08, 2014 8.116 8.116 8.116 8.116 179 +0.00(+0.00%)
May 06, 2014 8.158 8.115 8.115 8.115 5 -0.06(-0.72%)
May 05, 2014 8.183 8.428 8.158 8.175 15,134 -0.19(-2.22%)
May 02, 2014 8.411 8.411 8.361 8.361 559 +0.03(+0.30%)
May 01, 2014 8.259 8.335 8.259 8.335 1,560 +0.05(+0.61%)
Apr 30, 2014 8.276 8.285 8.242 8.285 2,620 +0.03(+0.31%)
Apr 29, 2014 8.158 8.259 8.158 8.259 2,645 +0.09(+1.14%)
Apr 28, 2014 8.200 8.200 8.039 8.166 4,612 +0.01(+0.10%)
Apr 24, 2014 8.124 8.158 8.158 8.158 11,947 -0.04(-0.46%)
Apr 23, 2014 8.200 8.276 8.196 8.196 1,454 -0.08(-0.97%)
Apr 22, 2014 8.276 8.276 8.276 8.276 693 -0.15(-1.81%)
Apr 21, 2014 8.225 8.428 8.073 8.428 24,837 +0.16(+1.92%)
Apr 17, 2014 8.293 8.269 8.269 8.269 11,947 -0.01(-0.08%)
Apr 16, 2014 8.306 8.306 8.276 8.276 3,432 -0.01(-0.10%)
Apr 15, 2014 8.327 8.327 8.285 8.285 1,776 +0.00(+0.00%)
Apr 14, 2014 8.132 8.285 8.132 8.285 2,027 -0.03(-0.31%)
Apr 11, 2014 8.192 8.310 8.192 8.310 6,638 +0.13(+1.55%)
Apr 10, 2014 8.124 8.183 8.124 8.183 3,826 +0.10(+1.26%)
Apr 09, 2014 8.073 8.107 8.031 8.082 2,297 +0.00(+0.00%)
Apr 08, 2014 8.056 8.082 8.031 8.082 3,287 +0.02(+0.21%)
Apr 07, 2014 8.049 8.090 8.048 8.065 887 -0.25(-2.95%)
Apr 03, 2014 8.141 8.310 8.310 8.310 4,613 +0.18(+2.18%)
Apr 02, 2014 8.031 8.276 8.031 8.132 7,274 +0.17(+2.11%)
Apr 01, 2014 7.964 7.964 7.964 7.964 236 +0.01(+0.12%)
Mar 31, 2014 7.963 8.065 7.955 7.955 571 -0.11(-1.36%)
Mar 28, 2014 8.073 8.073 8.039 8.065 2,784 +0.05(+0.63%)
Mar 27, 2014 8.065 8.065 8.014 8.014 2,194 -0.02(-0.21%)
Mar 26, 2014 7.955 8.048 7.955 8.031 2,525 +0.08(+0.97%)
Mar 25, 2014 7.954 7.954 7.954 7.954 295 -0.08(-0.96%)
Mar 24, 2014 8.031 8.056 7.946 8.031 8,412 -0.14(-1.76%)
Mar 21, 2014 7.963 8.175 7.904 8.175 7,757 +0.10(+1.26%)
Mar 20, 2014 8.031 8.073 8.031 8.073 4,036 +0.04(+0.53%)
Mar 19, 2014 8.073 8.073 8.031 8.031 6,206 +0.00(+0.00%)
Mar 18, 2014 8.031 8.120 8.031 8.031 13,963 +0.00(+0.00%)
Mar 17, 2014 8.097 8.183 8.031 8.031 19,407 -0.06(-0.73%)
Mar 14, 2014 8.099 8.115 8.090 8.090 2,147 -0.07(-0.83%)
Mar 13, 2014 8.158 8.158 8.158 8.158 591 -0.02(-0.21%)
Mar 12, 2014 8.175 8.175 8.175 8.175 354 +0.00(+0.00%)
Mar 11, 2014 8.175 8.175 8.175 8.175 236 +0.03(+0.31%)
Mar 10, 2014 8.234 8.234 8.073 8.149 3,917 +0.07(+0.92%)
Mar 07, 2014 8.233 8.233 8.073 8.075 1,637 +0.00(+0.02%)
Mar 06, 2014 8.115 8.234 8.073 8.073 3,786 -0.04(-0.52%)
Mar 05, 2014 8.115 8.116 8.115 8.116 479 -0.04(-0.52%)
Mar 04, 2014 8.040 8.165 8.031 8.158 5,578 +0.05(+0.63%)
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.