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 (%)
Nov 30, 2012 6.264 6.264 6.264 6.264 4,788 +0.00(+0.00%)
Nov 29, 2012 6.181 6.264 6.181 6.264 3,058 +0.00(+0.00%)
Nov 28, 2012 6.181 6.264 6.181 6.264 3,772 +0.17(+2.74%)
Nov 27, 2012 6.097 6.097 6.097 6.097 359 +0.04(+0.69%)
Nov 26, 2012 6.081 6.081 6.056 6.056 1,795 +0.03(+0.42%)
Nov 23, 2012 6.031 6.031 6.031 6.031 359 -0.03(-0.41%)
Nov 21, 2012 6.039 6.056 6.031 6.056 3,232 -0.04(-0.69%)
Nov 20, 2012 6.097 6.097 6.097 6.097 359 +0.08(+1.39%)
Nov 19, 2012 6.014 6.031 6.014 6.014 4,019 +0.00(+0.00%)
Nov 16, 2012 6.014 6.014 6.014 6.014 915 +0.00(+0.00%)
Nov 15, 2012 6.039 6.039 6.014 6.014 4,968 -0.21(-3.36%)
Nov 08, 2012 6.340 6.223 6.223 6.223 1,676 -0.12(-1.84%)
Nov 07, 2012 6.264 6.340 6.264 6.340 3,778 -0.05(-0.78%)
Nov 04, 2012 6.390 6.390 6.390 0 +0.00(+0.00%)
Nov 02, 2012 6.498 6.540 6.264 6.390 4,997 +0.00(+0.00%)
Nov 01, 2012 6.390 6.390 6.390 6.390 3,831 -0.01(-0.13%)
Oct 31, 2012 6.398 6.398 6.398 6.398 359 +0.13(+2.00%)
Oct 26, 2012 6.264 6.273 6.273 6.273 3,711 -0.11(-1.70%)
Oct 22, 2012 6.323 6.381 6.381 6.381 478 -0.07(-1.04%)
Oct 18, 2012 6.448 6.448 6.448 6.448 0 +0.09(+1.45%)
Oct 15, 2012 6.423 6.356 6.356 6.356 478 +0.07(+1.06%)
Oct 12, 2012 6.139 6.290 6.139 6.290 658 +0.08(+1.27%)
Oct 11, 2012 6.181 6.210 6.181 6.210 478 -0.16(-2.55%)
Oct 10, 2012 6.432 6.432 6.365 6.373 1,970 +0.03(+0.39%)
Oct 09, 2012 6.264 6.442 6.256 6.348 1,915 +0.36(+6.00%)
Oct 08, 2012 5.930 6.473 5.930 5.989 2,336 -0.43(-6.76%)
Oct 05, 2012 6.423 6.423 6.423 6.423 598 +0.03(+0.52%)
Oct 04, 2012 5.738 6.473 5.738 6.390 1,447 -0.03(-0.39%)
Oct 03, 2012 6.615 6.615 5.972 6.415 1,048 -0.38(-5.53%)
Oct 02, 2012 6.264 6.807 5.989 6.791 23,192 +1.15(+20.44%)
Oct 01, 2012 5.847 6.256 5.638 5.638 1,858 -0.62(-9.88%)
Sep 28, 2012 5.037 6.256 5.037 6.256 1,436 +0.18(+3.02%)
Sep 27, 2012 6.072 6.097 6.072 6.072 1,345 +0.02(+0.28%)
Sep 26, 2012 5.997 6.891 4.193 6.056 31,839 -0.19(-3.07%)
Sep 21, 2012 6.022 6.248 6.248 6.248 838 +0.23(+3.74%)
Sep 19, 2012 6.031 6.022 6.022 6.022 1,556 -0.06(-0.96%)
Sep 18, 2012 5.989 6.097 5.930 6.081 9,243 +0.07(+1.11%)
Sep 17, 2012 6.014 6.014 6.014 6.014 122 -0.01(-0.20%)
Sep 14, 2012 6.031 6.031 6.022 6.026 4,571 -0.11(-1.84%)
Sep 07, 2012 6.122 6.139 6.139 6.139 1,316 +0.07(+1.10%)
Sep 06, 2012 6.097 6.097 6.056 6.072 3,831 -0.03(-0.41%)
Sep 05, 2012 6.056 6.097 6.022 6.097 3,471 +0.00(+0.00%)
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.