Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oak Valley Bancp CA (NQ: OVLY )

26.58 -0.02 (-0.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.312 8.441 8.277 8.441 5,189 +0.26(+3.17%)
May 27, 2016 8.216 8.181 8.181 8.181 3,927 -0.09(-1.04%)
May 26, 2016 8.311 8.311 8.267 8.267 1,756 +0.09(+1.05%)
May 25, 2016 8.181 8.181 8.181 8.181 1,446 -0.03(-0.42%)
May 24, 2016 8.207 8.216 8.207 8.216 579 +0.03(+0.32%)
May 23, 2016 8.190 8.190 8.190 8.190 202 +0.02(+0.21%)
May 20, 2016 8.173 8.173 8.173 8.173 270 -0.01(-0.11%)
May 19, 2016 8.153 8.181 8.147 8.181 5,560 -0.01(-0.11%)
May 18, 2016 8.190 8.207 8.147 8.190 2,871 -0.19(-2.27%)
May 17, 2016 8.381 8.381 8.381 8.381 1,254 +0.14(+1.71%)
May 13, 2016 8.181 8.239 8.239 8.239 28 +0.06(+0.71%)
May 12, 2016 8.181 8.181 8.181 8.181 144 -0.08(-0.91%)
May 10, 2016 8.190 8.256 8.256 8.256 1,963 +0.07(+0.81%)
May 09, 2016 8.258 8.258 8.190 8.190 831 +0.00(+0.00%)
May 05, 2016 8.251 8.190 8.190 8.190 462 +0.01(+0.13%)
May 04, 2016 8.190 8.285 8.180 8.180 1,443 -0.02(-0.23%)
May 02, 2016 8.181 8.199 8.199 8.199 12,243 +0.01(+0.11%)
Apr 29, 2016 8.278 8.441 8.190 8.190 5,103 -0.03(-0.42%)
Apr 28, 2016 8.225 8.225 8.181 8.225 6,668 +0.04(+0.53%)
Apr 26, 2016 8.268 8.181 8.181 8.181 8,200 +0.04(+0.53%)
Apr 25, 2016 8.138 8.233 8.112 8.138 20,166 -0.02(-0.21%)
Apr 22, 2016 8.104 8.226 8.104 8.155 852 -0.04(-0.53%)
Apr 21, 2016 8.181 8.251 8.173 8.199 3,804 +0.02(+0.21%)
Apr 20, 2016 8.181 8.181 8.181 8.181 1,158 +0.04(+0.53%)
Apr 19, 2016 8.181 8.181 8.103 8.138 5,628 +0.04(+0.53%)
Apr 18, 2016 8.103 8.139 8.095 8.095 2,836 -0.01(-0.11%)
Apr 15, 2016 8.109 8.303 8.069 8.103 2,125 -0.04(-0.49%)
Apr 14, 2016 8.143 8.143 8.143 8.143 1,271 -0.19(-2.30%)
Apr 13, 2016 8.335 8.335 8.335 8.335 296 +0.12(+1.45%)
Apr 12, 2016 8.129 8.216 8.115 8.216 6,894 +0.15(+1.82%)
Apr 11, 2016 8.069 8.069 8.069 8.069 280 -0.03(-0.43%)
Apr 07, 2016 8.112 8.103 8.103 8.103 231 -0.16(-1.93%)
Apr 06, 2016 8.303 8.311 8.263 8.263 1,136 -0.03(-0.37%)
Apr 05, 2016 8.294 8.294 8.294 8.294 631 -0.14(-1.64%)
Apr 04, 2016 8.355 8.623 8.346 8.432 17,879 +0.24(+2.96%)
Apr 01, 2016 8.138 8.554 8.095 8.190 12,391 +0.16(+2.05%)
Mar 31, 2016 8.138 8.138 8.026 8.026 1,977 -0.04(-0.54%)
Mar 29, 2016 8.086 8.069 8.069 8.069 88 -0.09(-1.06%)
Mar 24, 2016 8.571 8.155 8.155 8.155 64 -0.46(-5.36%)
Mar 22, 2016 8.121 8.617 8.617 8.617 3 +0.05(+0.64%)
Mar 21, 2016 8.562 8.562 8.562 8.562 374 +0.25(+2.95%)
Mar 11, 2016 8.095 8.317 8.317 8.317 23 +0.22(+2.74%)
Mar 09, 2016 8.095 8.095 8.095 8.095 1,039 +0.11(+1.41%)
Mar 08, 2016 7.982 7.982 7.982 7.982 231 -0.12(-1.50%)
Mar 04, 2016 8.103 8.103 8.103 8.103 117 +0.00(+0.00%)
Mar 03, 2016 8.026 8.103 8.026 8.103 1,361 -0.01(-0.15%)
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.