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 (%)
Jun 30, 2014 8.386 8.394 8.394 8.394 1,537 -0.02(-0.20%)
Jun 27, 2014 8.454 8.462 8.411 8.411 2,717 -0.05(-0.60%)
Jun 26, 2014 8.462 8.462 8.462 8.462 125 -0.01(-0.14%)
Jun 25, 2014 8.462 8.493 8.462 8.474 786 -0.01(-0.16%)
Jun 23, 2014 8.462 8.487 8.487 8.487 39 +0.03(+0.30%)
Jun 20, 2014 8.462 8.462 8.462 8.462 273 -0.07(-0.78%)
Jun 19, 2014 8.503 8.529 8.503 8.529 2,128 +0.08(+0.89%)
Jun 18, 2014 8.454 8.454 8.453 8.454 1,781 +0.07(+0.79%)
Jun 16, 2014 8.386 8.388 8.388 8.388 9 -0.03(-0.32%)
Jun 13, 2014 8.424 8.424 8.415 8.415 1,188 -0.11(-1.25%)
Jun 12, 2014 8.530 8.530 8.513 8.521 6,920 +0.07(+0.80%)
Jun 11, 2014 8.454 8.454 8.454 8.454 5,914 +0.07(+0.87%)
Jun 10, 2014 8.381 8.381 8.381 8.381 118 -0.02(-0.26%)
Jun 06, 2014 8.394 8.394 8.386 8.403 1,656 -0.01(-0.10%)
Jun 05, 2014 8.378 8.411 8.378 8.411 2,602 +0.05(+0.61%)
Jun 04, 2014 8.352 8.394 8.352 8.361 5,591 -0.04(-0.52%)
Jun 02, 2014 8.538 8.405 8.405 8.405 2,010 +0.01(+0.12%)
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%)
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.