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 (%)
Mar 31, 2015 8.506 8.764 8.463 8.472 37,330 -0.08(-0.90%)
Mar 30, 2015 8.377 9.056 8.205 8.549 120,130 +0.16(+1.95%)
Mar 27, 2015 8.321 8.386 8.231 8.386 33,897 +0.02(+0.22%)
Mar 24, 2015 8.360 8.368 8.368 8.368 2 +0.12(+1.45%)
Mar 23, 2015 8.360 8.369 8.232 8.248 5,357 +0.05(+0.63%)
Mar 20, 2015 8.343 8.367 8.197 8.197 2,780 -0.15(-1.75%)
Mar 19, 2015 8.360 8.360 8.343 8.343 878 -0.01(-0.10%)
Mar 17, 2015 8.334 8.352 8.352 8.352 121 +0.02(+0.21%)
Mar 16, 2015 8.197 8.464 8.197 8.334 9,623 +0.05(+0.62%)
Mar 13, 2015 8.421 8.421 8.283 8.283 7,221 +0.04(+0.52%)
Mar 12, 2015 8.429 8.437 8.197 8.240 15,608 -0.14(-1.64%)
Mar 11, 2015 8.472 8.678 8.377 8.377 59,699 -0.14(-1.61%)
Mar 10, 2015 8.515 8.515 8.515 8.515 116 +0.03(+0.30%)
Mar 09, 2015 8.506 8.549 8.463 8.489 5,599 -0.08(-0.90%)
Mar 06, 2015 8.429 8.601 8.429 8.566 8,465 +0.01(+0.10%)
Mar 05, 2015 8.730 8.730 8.558 8.558 896 -0.12(-1.39%)
Mar 04, 2015 8.712 8.712 8.678 8.678 377 +0.04(+0.50%)
Mar 03, 2015 8.532 8.764 8.463 8.635 4,856 +0.21(+2.45%)
Mar 02, 2015 8.506 8.523 8.429 8.429 4,544 -0.15(-1.71%)
Feb 27, 2015 8.506 8.910 8.506 8.575 3,254 +0.02(+0.21%)
Feb 25, 2015 8.609 8.558 8.558 8.558 11,056 -0.16(-1.87%)
Feb 24, 2015 8.609 8.721 8.609 8.721 5,020 -0.08(-0.88%)
Feb 23, 2015 8.609 8.807 8.609 8.798 1,694 +0.14(+1.59%)
Feb 20, 2015 8.695 8.695 8.661 8.661 540 +0.15(+1.72%)
Feb 19, 2015 8.755 9.084 8.515 8.515 12,952 -0.20(-2.27%)
Feb 18, 2015 8.798 9.125 8.541 8.712 17,339 -0.01(-0.10%)
Feb 17, 2015 9.090 9.340 8.652 8.721 113,507 -0.43(-4.69%)
Feb 13, 2015 8.962 9.151 9.151 9.151 59,356 -0.04(-0.47%)
Feb 12, 2015 8.712 9.236 8.549 9.194 12,872 +0.56(+6.47%)
Feb 11, 2015 8.592 8.850 8.528 8.635 37,724 -0.01(-0.10%)
Feb 10, 2015 8.678 8.678 8.472 8.644 19,523 +0.06(+0.70%)
Feb 09, 2015 8.566 8.635 8.523 8.584 9,778 -0.05(-0.60%)
Feb 06, 2015 8.592 8.635 8.584 8.635 1,301 +0.09(+1.11%)
Feb 05, 2015 8.584 8.584 8.463 8.541 931 +0.05(+0.58%)
Feb 04, 2015 8.463 8.492 8.463 8.492 665 +0.03(+0.33%)
Feb 03, 2015 8.755 8.850 8.429 8.463 7,483 -0.27(-3.05%)
Feb 02, 2015 8.970 9.383 8.712 8.730 4,431 -0.21(-2.40%)
Jan 30, 2015 9.563 9.578 8.944 8.944 80,177 -0.40(-4.23%)
Jan 29, 2015 9.056 10.10 9.056 9.340 111,283 +0.19(+2.07%)
Jan 28, 2015 8.626 9.310 8.626 9.151 76,428 +0.55(+6.39%)
Jan 27, 2015 8.584 8.730 8.584 8.601 1,339 +0.09(+1.12%)
Jan 26, 2015 8.592 8.687 8.386 8.506 7,984 -0.08(-0.90%)
Jan 23, 2015 8.549 8.584 8.437 8.584 59,347 +0.14(+1.63%)
Jan 22, 2015 8.334 8.498 8.317 8.446 5,733 +0.04(+0.51%)
Jan 21, 2015 8.506 8.592 8.188 8.403 7,454 -0.21(-2.49%)
Jan 20, 2015 8.678 8.678 8.541 8.618 3,827 -0.03(-0.40%)
Jan 16, 2015 8.618 8.652 8.618 8.652 581 +0.15(+1.72%)
Jan 15, 2015 8.910 8.910 8.506 8.506 8,385 -0.28(-3.23%)
Jan 14, 2015 8.705 8.807 8.628 8.790 2,055 -0.23(-2.55%)
Jan 13, 2015 9.019 9.019 9.019 9.019 534 +0.26(+2.91%)
Jan 12, 2015 8.747 8.764 8.747 8.764 376 +0.05(+0.53%)
Jan 09, 2015 8.560 8.718 8.560 8.718 975 +0.20(+2.36%)
Jan 08, 2015 8.509 8.517 8.483 8.517 472 +0.03(+0.40%)
Jan 07, 2015 8.722 8.722 8.475 8.483 1,165 -0.35(-3.95%)
Jan 06, 2015 8.807 8.977 8.705 8.832 17,412 -0.14(-1.61%)
Jan 05, 2015 8.849 8.999 8.741 8.977 16,696 -0.04(-0.43%)
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.