Oak Valley Bancp CA (NQ: OVLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 8.268 | 8.268 | 8.153 | 8.153 | 1,946 | -0.04(-0.54%) |
| Mar 29, 2016 | 8.215 | 8.197 | 8.197 | 8.197 | 87 | -0.09(-1.06%) |
| Mar 24, 2016 | 8.707 | 8.285 | 8.285 | 8.285 | 63 | -0.47(-5.36%) |
| Mar 22, 2016 | 8.250 | 8.754 | 8.754 | 8.754 | 3 | +0.06(+0.64%) |
| Mar 21, 2016 | 8.699 | 8.699 | 8.699 | 8.699 | 368 | +0.25(+2.95%) |
| Mar 11, 2016 | 8.224 | 8.449 | 8.449 | 8.449 | 22 | +0.23(+2.74%) |
| Mar 09, 2016 | 8.224 | 8.224 | 8.224 | 8.224 | 1,023 | +0.11(+1.41%) |
| Mar 08, 2016 | 8.109 | 8.109 | 8.109 | 8.109 | 227 | -0.12(-1.50%) |
| Mar 04, 2016 | 8.232 | 8.232 | 8.232 | 8.232 | 115 | +0.00(+0.00%) |
| Mar 03, 2016 | 8.153 | 8.232 | 8.153 | 8.232 | 1,340 | -0.01(-0.15%) |
| Mar 02, 2016 | 8.245 | 8.245 | 8.245 | 8.245 | 242 | -0.07(-0.80%) |
| Feb 29, 2016 | 8.232 | 8.312 | 8.312 | 8.312 | 11 | +0.04(+0.53%) |
| Feb 26, 2016 | 8.206 | 8.268 | 8.206 | 8.268 | 262 | -0.04(-0.53%) |
| Feb 25, 2016 | 8.224 | 8.329 | 8.224 | 8.312 | 1,608 | +0.07(+0.85%) |
| Feb 24, 2016 | 8.232 | 8.356 | 8.232 | 8.241 | 9,174 | +0.00(+0.00%) |
| Feb 23, 2016 | 8.531 | 8.531 | 8.232 | 8.241 | 4,678 | -0.20(-2.40%) |
| Feb 22, 2016 | 8.443 | 8.443 | 8.443 | 8.443 | 6,588 | +0.18(+2.24%) |
| Feb 19, 2016 | 8.440 | 8.443 | 8.259 | 8.259 | 7,756 | -0.18(-2.19%) |
| Feb 18, 2016 | 8.751 | 8.751 | 8.441 | 8.443 | 3,260 | -0.26(-3.03%) |
| Feb 17, 2016 | 8.707 | 8.707 | 8.707 | 8.707 | 281 | -0.08(-0.90%) |
| Feb 16, 2016 | 8.751 | 8.787 | 8.751 | 8.787 | 2,355 | -0.01(-0.10%) |
| Feb 12, 2016 | 8.795 | 8.795 | 8.795 | 8.795 | 2,501 | +0.13(+1.55%) |
| Feb 11, 2016 | 8.435 | 8.663 | 8.435 | 8.661 | 7,722 | +0.40(+4.84%) |
| Feb 09, 2016 | 8.250 | 8.261 | 8.261 | 8.261 | 13 | -0.18(-2.16%) |
| Feb 08, 2016 | 8.435 | 8.443 | 8.243 | 8.443 | 1,712 | -0.00(-0.06%) |
| Feb 03, 2016 | 8.452 | 8.448 | 8.448 | 8.448 | 10 | +0.22(+2.62%) |
| Feb 02, 2016 | 8.232 | 8.232 | 8.232 | 8.232 | 118 | -0.08(-0.95%) |
| Feb 01, 2016 | 8.312 | 8.312 | 8.312 | 8.312 | 582 | +0.08(+0.96%) |
| Jan 29, 2016 | 8.356 | 8.356 | 8.232 | 8.232 | 3,468 | -0.05(-0.64%) |
| Jan 26, 2016 | 8.138 | 8.285 | 8.285 | 8.285 | 1,842 | +0.11(+1.38%) |
| Jan 25, 2016 | 8.172 | 8.172 | 8.172 | 8.172 | 242 | -0.07(-0.80%) |
| Jan 22, 2016 | 8.238 | 8.238 | 8.238 | 8.238 | 213 | +0.07(+0.81%) |
| Jan 21, 2016 | 8.103 | 8.172 | 8.103 | 8.172 | 1,105 | +0.01(+0.11%) |
| Jan 19, 2016 | 8.250 | 8.164 | 8.164 | 8.164 | 2,187 | -0.10(-1.26%) |
| Jan 15, 2016 | 8.381 | 8.268 | 8.268 | 8.268 | 5,642 | -0.18(-2.16%) |
| Jan 12, 2016 | 8.424 | 8.450 | 8.450 | 8.450 | 56 | +0.10(+1.24%) |
| Jan 07, 2016 | 8.346 | 8.347 | 8.347 | 8.347 | 23 | -0.34(-3.89%) |
| Jan 05, 2016 | 8.728 | 8.685 | 8.685 | 8.685 | 7,023 | -0.04(-0.50%) |
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.
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.