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, 2014 9.434 9.434 9.088 9.302 8,590 -0.04(-0.42%)
Jan 30, 2014 9.172 9.341 9.172 9.341 5,068 +0.13(+1.38%)
Jan 29, 2014 9.307 9.307 9.186 9.214 3,631 -0.08(-0.91%)
Jan 28, 2014 9.392 9.392 9.045 9.299 23,835 -0.01(-0.09%)
Jan 27, 2014 8.234 10.55 8.234 9.307 80,880 +1.32(+16.51%)
Jan 24, 2014 7.439 8.149 7.439 7.989 19,313 +0.56(+7.49%)
Jan 23, 2014 7.439 7.439 7.297 7.432 1,880 +0.16(+2.23%)
Jan 22, 2014 7.112 7.270 7.112 7.270 9,562 +0.17(+2.34%)
Jan 21, 2014 7.118 7.118 7.104 7.104 2,358 -0.01(-0.19%)
Jan 17, 2014 7.109 7.118 7.118 7.118 828 +0.02(+0.24%)
Jan 16, 2014 7.076 7.101 7.059 7.101 9,269 +0.00(+0.00%)
Jan 15, 2014 7.076 7.101 7.059 7.101 16,222 +0.03(+0.36%)
Jan 14, 2014 7.372 7.372 7.067 7.076 2,685 +0.02(+0.24%)
Jan 09, 2014 7.067 7.059 7.059 7.059 473 +0.03(+0.36%)
Jan 07, 2014 7.025 7.033 7.033 7.033 6,387 +0.06(+0.85%)
Jan 06, 2014 7.025 7.050 6.974 6.974 7,570 -0.19(-2.71%)
Jan 03, 2014 7.270 7.270 7.126 7.169 3,430 -0.12(-1.62%)
Jan 02, 2014 7.084 7.439 6.974 7.287 26,391 +0.30(+4.23%)
Dec 31, 2013 6.991 6.991 6.991 6.991 359 +0.09(+1.31%)
Dec 30, 2013 6.891 6.901 6.891 6.901 5,162 -0.09(-1.29%)
Dec 27, 2013 6.991 6.991 6.991 6.991 1,276 +0.10(+1.45%)
Dec 24, 2013 6.891 6.891 6.891 6.891 16 -0.02(-0.24%)
Dec 23, 2013 6.908 6.991 6.908 6.908 1,287 +0.02(+0.24%)
Dec 20, 2013 6.891 6.891 6.891 6.891 153 +0.00(+0.00%)
Dec 18, 2013 6.891 6.891 6.891 6.891 2,993 +0.00(+0.00%)
Dec 13, 2013 6.857 6.891 6.891 6.891 8 +0.07(+0.98%)
Dec 12, 2013 6.891 6.891 6.824 6.824 2,681 -0.07(-0.97%)
Dec 11, 2013 6.891 6.916 6.891 6.891 6,435 +0.00(+0.00%)
Dec 10, 2013 6.899 6.933 6.883 6.891 8,404 +0.00(+0.00%)
Dec 09, 2013 6.819 6.891 6.819 6.891 373 +0.08(+1.23%)
Dec 06, 2013 6.824 6.824 6.807 6.807 0 -0.04(-0.61%)
Dec 05, 2013 6.933 6.933 6.782 6.849 0 -0.07(-0.97%)
Dec 04, 2013 6.615 6.933 6.599 6.916 0 +0.23(+3.50%)
Dec 03, 2013 6.690 6.690 6.682 6.682 0 +0.00(+0.00%)
Nov 29, 2013 6.682 6.682 6.682 6.682 0 +0.11(+1.65%)
Nov 27, 2013 6.682 6.713 6.574 6.574 0 -0.15(-2.24%)
Nov 25, 2013 6.724 6.724 6.724 6.724 239 +0.04(+0.62%)
Nov 22, 2013 6.724 6.749 6.682 6.682 0 -0.01(-0.13%)
Nov 21, 2013 6.724 6.724 6.690 6.691 0 -0.03(-0.50%)
Nov 20, 2013 6.724 6.724 6.724 6.724 0 +0.03(+0.37%)
Nov 19, 2013 6.808 6.841 6.699 6.699 0 -0.12(-1.72%)
Nov 18, 2013 6.816 6.837 6.816 6.816 0 -0.03(-0.49%)
Nov 13, 2013 6.807 6.849 6.849 6.849 11,613 +0.02(+0.24%)
Nov 12, 2013 6.799 6.832 6.799 6.832 0 +0.00(+0.00%)
Nov 11, 2013 6.682 6.832 6.682 6.832 0 +0.11(+1.61%)
Nov 08, 2013 6.724 6.724 6.724 6.724 0 +0.12(+1.77%)
Nov 07, 2013 6.690 6.691 6.565 6.607 0 -0.08(-1.12%)
Nov 06, 2013 6.724 6.724 6.682 6.682 0 -0.04(-0.62%)
Nov 05, 2013 6.724 6.724 6.724 6.724 0 +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.