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 (%)
Aug 31, 2011 4.644 4.644 4.602 4.602 478 -0.03(-0.72%)
Aug 30, 2011 4.636 4.636 4.552 4.636 2,394 +0.07(+1.46%)
Aug 29, 2011 4.677 4.753 4.519 4.569 5,866 -0.07(-1.44%)
Aug 26, 2011 4.636 4.636 4.636 4.636 1,197 +0.04(+0.91%)
Aug 16, 2011 4.594 4.594 4.594 4.594 0 -0.30(-6.14%)
Aug 15, 2011 4.978 4.978 4.895 4.895 239 +0.43(+9.74%)
Aug 12, 2011 4.694 4.694 4.427 4.460 6,285 -0.44(-9.03%)
Aug 11, 2011 4.970 4.995 4.903 4.903 359 +0.37(+8.10%)
Aug 10, 2011 4.845 4.845 4.377 4.535 8,738 -0.48(-9.50%)
Aug 08, 2011 5.012 5.012 5.012 5.012 0 -0.04(-0.74%)
Aug 05, 2011 4.845 5.049 4.811 5.049 838 -0.00(-0.08%)
Aug 04, 2011 5.037 5.078 5.037 5.053 957 +0.04(+0.83%)
Aug 03, 2011 5.012 5.012 5.012 5.012 1,002 +0.04(+0.82%)
Aug 02, 2011 4.978 4.978 4.911 4.971 2,248 +0.03(+0.52%)
Aug 01, 2011 4.870 4.961 4.870 4.945 6,943 -0.06(-1.17%)
Jul 28, 2011 4.895 5.003 5.003 5.003 3,831 +0.13(+2.64%)
Jul 27, 2011 4.928 4.975 4.845 4.875 14,306 +0.03(+0.62%)
Jul 26, 2011 5.012 5.012 4.845 4.845 6,465 -0.19(-3.81%)
Jul 25, 2011 4.861 5.045 4.861 5.037 359 +0.02(+0.33%)
Jul 22, 2011 5.020 5.078 4.845 5.020 5,352 +0.17(+3.44%)
Jul 21, 2011 4.853 4.853 4.845 4.853 2,788 -0.02(-0.34%)
Jul 20, 2011 4.845 4.870 4.811 4.870 3,950 -0.03(-0.68%)
Jul 18, 2011 4.845 4.903 4.903 4.903 2,394 +0.02(+0.34%)
Jul 15, 2011 4.853 4.886 4.803 4.886 20,114 +0.04(+0.86%)
Jul 14, 2011 4.886 4.928 4.845 4.845 5,309 +0.00(+0.00%)
Jul 13, 2011 4.845 4.845 4.845 4.845 1,197 -0.04(-0.85%)
Jul 12, 2011 4.811 4.886 4.811 4.886 15,353 -0.07(-1.35%)
Jul 11, 2011 4.953 4.953 4.953 4.953 119 +0.04(+0.85%)
Jul 08, 2011 4.911 4.911 4.911 4.911 119 +0.00(+0.00%)
Jul 07, 2011 4.987 4.987 4.911 4.911 718 -0.03(-0.68%)
Jul 06, 2011 4.945 4.945 4.945 4.945 1,824 +0.00(+0.00%)
Jul 05, 2011 5.078 5.279 4.811 4.945 29,411 -0.06(-1.17%)
Jul 01, 2011 4.991 5.003 4.991 5.003 239 +0.12(+2.39%)
Jun 30, 2011 5.012 5.012 4.886 4.886 2,092 -0.13(-2.50%)
Jun 29, 2011 5.011 5.011 5.011 5.011 119 +0.01(+0.17%)
Jun 28, 2011 4.978 5.003 4.978 5.003 1,616 +0.01(+0.17%)
Jun 27, 2011 4.886 4.995 4.886 4.995 4,821 +0.11(+2.22%)
Jun 24, 2011 4.970 4.970 4.886 4.886 3,612 -0.14(-2.82%)
Jun 20, 2011 4.945 5.028 5.028 5.028 4,070 -0.04(-0.82%)
Jun 17, 2011 5.070 5.070 4.886 5.070 21,098 +0.10(+2.02%)
Jun 16, 2011 4.970 4.970 4.970 4.970 119 -0.11(-2.22%)
Jun 10, 2011 5.083 5.083 5.083 5.083 0 +0.10(+1.93%)
Jun 09, 2011 4.987 5.204 4.970 4.987 4,788 +0.01(+0.17%)
Jun 08, 2011 5.012 5.012 4.961 4.978 5,589 +0.01(+0.17%)
Jun 07, 2011 4.995 4.995 4.970 4.970 1,115 -0.08(-1.49%)
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.