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 (%)
Feb 29, 2012 5.646 5.646 5.646 5.646 0 +0.03(+0.45%)
Feb 28, 2012 6.148 6.173 5.613 5.621 5,528 -0.50(-8.19%)
Feb 27, 2012 6.131 6.131 6.122 6.122 838 -0.18(-2.79%)
Feb 24, 2012 6.290 6.298 6.290 6.298 598 +0.03(+0.53%)
Feb 23, 2012 6.440 6.498 6.248 6.264 12,805 -0.20(-3.10%)
Feb 22, 2012 6.465 6.523 6.465 6.465 1,939 +0.00(+0.00%)
Feb 21, 2012 6.665 6.665 6.390 6.465 3,592 -0.31(-4.56%)
Feb 17, 2012 5.855 6.849 5.809 6.774 21,430 +1.03(+17.88%)
Feb 15, 2012 5.930 5.747 5.747 5.747 359 +0.00(+0.00%)
Feb 14, 2012 5.646 5.889 5.646 5.747 4,908 +0.11(+1.93%)
Feb 13, 2012 5.813 5.813 5.638 5.638 657 -0.17(-2.88%)
Feb 10, 2012 5.805 5.805 5.805 5.805 52,438 -0.17(-2.80%)
Feb 09, 2012 5.972 5.972 5.972 5.972 119 +0.25(+4.38%)
Feb 08, 2012 5.738 5.738 5.722 5.722 4,549 +0.05(+0.88%)
Feb 07, 2012 5.671 5.671 5.671 5.671 20,726 -0.17(-2.86%)
Feb 02, 2012 5.671 5.838 5.838 5.838 598 +0.18(+3.25%)
Feb 01, 2012 5.847 5.847 5.440 5.655 2,813 -0.13(-2.17%)
Jan 31, 2012 5.847 5.847 5.780 5.780 718 -0.07(-1.14%)
Jan 30, 2012 5.763 5.847 5.722 5.847 2,394 +0.18(+3.24%)
Jan 27, 2012 5.847 5.847 5.663 5.663 23,950 -0.18(-3.14%)
Jan 26, 2012 5.788 5.847 5.788 5.847 1,795 +0.05(+0.86%)
Jan 25, 2012 5.471 5.972 5.471 5.797 5,192 +0.24(+4.36%)
Jan 24, 2012 5.262 5.554 5.262 5.554 2,035 +0.48(+9.55%)
Jan 23, 2012 5.379 5.847 5.070 5.070 4,301 -0.57(-10.07%)
Jan 20, 2012 5.730 5.763 4.928 5.638 4,669 -0.13(-2.17%)
Jan 17, 2012 5.605 5.763 5.763 5.763 1,197 +0.14(+2.53%)
Jan 13, 2012 5.605 5.621 5.504 5.621 4,908 -0.01(-0.15%)
Jan 12, 2012 5.613 5.630 5.479 5.630 9,458 +0.03(+0.60%)
Jan 11, 2012 5.605 5.605 5.529 5.596 1,915 +0.08(+1.36%)
Jan 10, 2012 5.429 5.613 5.287 5.521 12,264 +0.63(+12.99%)
Jan 09, 2012 5.028 5.028 4.886 4.886 1,077 -0.12(-2.34%)
Jan 06, 2012 5.170 5.170 4.845 5.003 2,460 +0.16(+3.28%)
Jan 05, 2012 5.571 5.571 4.844 4.845 19,972 -0.79(-14.07%)
Dec 30, 2011 5.563 5.638 5.638 5.638 1,915 +0.09(+1.66%)
Dec 29, 2011 5.563 5.573 5.546 5.546 4,992 -0.01(-0.15%)
Dec 28, 2011 5.546 5.580 5.546 5.554 5,689 +0.00(+0.00%)
Dec 27, 2011 5.558 5.594 5.546 5.554 1,676 +0.03(+0.61%)
Dec 23, 2011 5.571 5.638 5.245 5.521 13,408 -0.01(-0.15%)
Dec 20, 2011 5.529 5.529 5.529 5.529 0 -0.22(-3.78%)
Dec 19, 2011 5.864 5.864 5.747 5.747 595 -0.09(-1.57%)
Dec 16, 2011 5.638 5.972 5.638 5.838 1,083 +0.34(+6.23%)
Dec 14, 2011 5.496 5.496 5.496 5.496 0 +0.25(+4.68%)
Dec 13, 2011 5.496 5.513 5.187 5.250 2,035 -0.22(-4.03%)
Dec 12, 2011 5.471 5.471 5.471 5.471 207 -0.16(-2.82%)
Dec 07, 2011 5.630 5.630 5.630 5.630 239 +0.14(+2.59%)
Dec 06, 2011 5.488 5.488 5.488 5.488 714 +0.06(+1.08%)
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.