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 (%)
Apr 30, 2009 3.299 3.299 3.299 3.299 359 +0.04(+1.28%)
Apr 27, 2009 3.299 3.258 3.258 3.258 478 +0.00(+0.00%)
Apr 24, 2009 3.258 3.258 3.258 3.258 191 -0.02(-0.61%)
Apr 23, 2009 3.278 3.278 3.278 3.278 239 +0.00(+0.10%)
Apr 22, 2009 3.274 3.274 3.274 3.274 119 -0.03(-0.76%)
Apr 21, 2009 3.299 3.299 3.299 3.299 838 +0.06(+1.80%)
Apr 20, 2009 3.224 3.241 3.224 3.241 957 +0.07(+2.11%)
Apr 17, 2009 3.216 3.216 3.141 3.174 1,197 -0.05(-1.55%)
Apr 16, 2009 3.224 3.224 3.224 3.224 957 +0.30(+10.29%)
Apr 15, 2009 2.923 2.923 2.923 2.923 1,197 +0.21(+7.69%)
Apr 14, 2009 2.715 3.049 2.297 2.715 230,796 -0.09(-3.27%)
Apr 13, 2009 2.999 3.015 2.806 2.806 13,799 -0.12(-4.00%)
Apr 09, 2009 2.923 3.132 2.690 2.923 14,127 -0.33(-10.25%)
Apr 08, 2009 3.257 3.257 3.257 3.257 119 +0.25(+8.33%)
Apr 07, 2009 3.132 3.132 3.007 3.007 2,334 -0.13(-4.00%)
Apr 06, 2009 3.299 3.299 3.132 3.132 2,890 +0.00(+0.00%)
Apr 03, 2009 3.132 3.132 3.132 3.132 174 -0.21(-6.25%)
Apr 02, 2009 3.132 3.341 3.132 3.341 598 +0.21(+6.66%)
Mar 30, 2009 3.341 3.132 3.132 3.132 1,316 +0.00(+0.00%)
Mar 26, 2009 3.174 3.174 3.132 3.132 598 -0.42(-11.76%)
Mar 25, 2009 3.550 3.550 3.550 3.550 359 -0.19(-5.05%)
Mar 24, 2009 3.341 3.739 3.341 3.739 359 +0.40(+11.90%)
Mar 23, 2009 3.592 3.341 3.149 3.341 478 +0.00(+0.00%)
Mar 20, 2009 3.592 3.592 3.132 3.341 3,890 -0.25(-6.98%)
Mar 19, 2009 3.658 3.658 3.132 3.592 2,629 +0.16(+4.78%)
Mar 18, 2009 3.550 3.550 3.383 3.428 5,149 -0.12(-3.44%)
Mar 17, 2009 3.550 3.550 3.550 3.550 239 +0.00(+0.00%)
Mar 16, 2009 3.550 3.550 3.550 3.550 239 -0.13(-3.41%)
Mar 13, 2009 3.675 3.675 3.675 3.675 598 +0.33(+9.73%)
Mar 11, 2009 3.349 3.349 3.349 3.349 239 -0.33(-8.86%)
Mar 10, 2009 3.675 3.675 3.675 3.675 1,155 +0.13(+3.53%)
Mar 09, 2009 3.550 3.550 3.550 3.550 239 +0.00(+0.00%)
Mar 06, 2009 3.550 3.550 3.550 3.550 1,580 +0.00(+0.00%)
Mar 05, 2009 3.759 3.759 3.550 3.550 7,171 +0.00(+0.00%)
Mar 04, 2009 3.963 3.967 3.550 3.550 5,891 -0.43(-10.83%)
Mar 02, 2009 3.550 3.981 3.550 3.981 1,795 +0.18(+4.75%)
Feb 27, 2009 3.800 3.800 3.796 3.800 1,197 +0.25(+7.06%)
Feb 26, 2009 3.675 3.683 3.550 3.550 1,081 -0.63(-15.00%)
Feb 25, 2009 3.725 4.176 3.725 4.176 1,316 +0.00(+0.00%)
Feb 20, 2009 4.176 4.176 4.176 4.176 10,296 +0.05(+1.22%)
Feb 19, 2009 4.101 4.126 4.101 4.126 239 +0.45(+12.27%)
Feb 18, 2009 4.009 4.009 3.667 3.675 16,050 -0.49(-11.82%)
Feb 17, 2009 4.168 4.176 3.967 4.168 3,352 -0.01(-0.20%)
Feb 13, 2009 4.176 4.176 4.176 4.176 275 +0.00(+0.00%)
Feb 11, 2009 4.176 4.176 4.176 4.176 0 -0.08(-1.96%)
Feb 10, 2009 4.260 4.260 3.967 4.260 2,394 +0.08(+2.00%)
Feb 09, 2009 4.260 4.260 4.176 4.176 2,035 +0.21(+5.26%)
Feb 06, 2009 4.143 4.160 3.675 3.967 11,860 -0.18(-4.23%)
Feb 05, 2009 4.143 4.143 4.143 4.143 119 -0.41(-8.99%)
Feb 04, 2009 4.195 4.552 4.195 4.552 1,436 -0.24(-5.05%)
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.