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 (%)
Jan 31, 2013 6.832 7.016 6.832 7.016 239 +0.32(+4.74%)
Jan 30, 2013 6.983 6.983 6.690 6.699 2,753 -0.43(-5.98%)
Jan 29, 2013 6.958 7.309 6.958 7.125 1,915 +0.19(+2.77%)
Jan 28, 2013 6.966 6.966 6.924 6.933 957 +0.04(+0.61%)
Jan 25, 2013 6.841 6.891 6.841 6.891 478 -0.17(-2.37%)
Jan 24, 2013 6.891 7.058 6.766 7.058 2,473 +0.17(+2.43%)
Jan 23, 2013 6.916 6.916 6.557 6.891 3,039 -0.21(-2.94%)
Jan 22, 2013 7.008 7.100 7.008 7.100 3,467 +0.13(+1.83%)
Jan 18, 2013 6.916 6.972 6.916 6.972 478 -0.12(-1.68%)
Jan 15, 2013 7.091 7.091 7.091 7.091 0 -0.08(-1.16%)
Jan 12, 2013 7.175 7.175 7.175 0 +0.00(+0.00%)
Jan 11, 2013 6.949 7.183 6.949 7.175 2,157 +0.20(+2.87%)
Jan 10, 2013 6.974 6.974 6.974 6.974 239 -0.03(-0.36%)
Jan 09, 2013 6.933 6.999 6.933 6.999 239 +0.13(+1.82%)
Jan 08, 2013 7.100 7.258 6.874 6.874 3,456 -0.23(-3.18%)
Jan 07, 2013 6.832 7.100 6.816 7.100 2,042 +0.43(+6.38%)
Jan 04, 2013 6.908 6.908 6.674 6.674 478 -0.13(-1.96%)
Jan 03, 2013 6.924 6.924 6.264 6.807 6,206 -0.03(-0.49%)
Jan 02, 2013 6.306 6.983 6.122 6.841 8,148 +0.62(+9.93%)
Dec 28, 2012 6.223 6.223 6.223 6.223 0 -0.08(-1.19%)
Dec 26, 2012 6.298 6.298 6.298 6.298 0 +0.20(+3.29%)
Dec 24, 2012 6.072 6.097 6.072 6.097 3,591 +0.33(+5.80%)
Dec 20, 2012 5.930 5.763 5.763 5.763 2,394 +0.00(+0.00%)
Dec 19, 2012 5.763 5.763 5.763 5.763 359 +0.00(+0.00%)
Dec 14, 2012 5.763 5.763 5.763 5.763 359 +0.00(+0.00%)
Dec 13, 2012 5.763 5.763 5.763 5.763 359 -0.05(-0.86%)
Dec 12, 2012 5.889 5.947 5.772 5.813 6,964 -0.08(-1.28%)
Dec 11, 2012 5.880 6.181 5.864 5.889 9,814 -0.13(-2.22%)
Dec 10, 2012 6.022 6.031 5.997 6.022 718 -0.08(-1.23%)
Dec 07, 2012 6.097 6.097 6.097 6.097 6,933 -0.08(-1.22%)
Dec 06, 2012 6.173 6.173 6.173 6.173 119 -0.01(-0.14%)
Dec 05, 2012 6.181 6.181 6.181 6.181 359 +0.00(+0.00%)
Dec 03, 2012 6.056 6.181 6.181 6.181 7,781 -0.08(-1.33%)
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%)
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.