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

Oak Valley Bancp CA (NQ: OVLY )

27.21 -0.31 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Feb 29, 2016 8.103 8.181 8.181 8.181 11 +0.04(+0.53%)
Feb 26, 2016 8.078 8.138 8.078 8.138 266 -0.04(-0.53%)
Feb 25, 2016 8.095 8.199 8.095 8.181 1,634 +0.07(+0.85%)
Feb 24, 2016 8.103 8.225 8.103 8.112 9,320 +0.00(+0.00%)
Feb 23, 2016 8.398 8.398 8.103 8.112 4,753 -0.20(-2.40%)
Feb 22, 2016 8.311 8.311 8.311 8.311 6,693 +0.18(+2.24%)
Feb 19, 2016 8.308 8.311 8.129 8.129 7,879 -0.18(-2.19%)
Feb 18, 2016 8.614 8.614 8.309 8.311 3,312 -0.26(-3.03%)
Feb 17, 2016 8.571 8.571 8.571 8.571 286 -0.08(-0.90%)
Feb 16, 2016 8.614 8.649 8.614 8.649 2,393 -0.01(-0.10%)
Feb 12, 2016 8.658 8.658 8.658 8.658 2,541 +0.13(+1.55%)
Feb 11, 2016 8.303 8.528 8.303 8.526 7,845 +0.39(+4.84%)
Feb 09, 2016 8.121 8.132 8.132 8.132 13 -0.18(-2.16%)
Feb 08, 2016 8.303 8.311 8.113 8.311 1,739 -0.00(-0.06%)
Feb 03, 2016 8.320 8.316 8.316 8.316 10 +0.21(+2.62%)
Feb 02, 2016 8.103 8.103 8.103 8.103 120 -0.08(-0.95%)
Feb 01, 2016 8.181 8.181 8.181 8.181 591 +0.08(+0.96%)
Jan 29, 2016 8.225 8.225 8.103 8.103 3,524 -0.05(-0.64%)
Jan 26, 2016 8.010 8.155 8.155 8.155 1,871 +0.11(+1.38%)
Jan 25, 2016 8.044 8.044 8.044 8.044 246 -0.06(-0.80%)
Jan 22, 2016 8.109 8.109 8.109 8.109 216 +0.06(+0.81%)
Jan 21, 2016 7.976 8.044 7.976 8.044 1,122 +0.01(+0.11%)
Jan 19, 2016 8.121 8.036 8.036 8.036 2,222 -0.10(-1.26%)
Jan 15, 2016 8.249 8.138 8.138 8.138 5,731 -0.18(-2.16%)
Jan 12, 2016 8.292 8.318 8.318 8.318 57 +0.10(+1.24%)
Jan 07, 2016 8.215 8.216 8.216 8.216 23 -0.33(-3.89%)
Jan 05, 2016 8.591 8.549 8.549 8.549 7,135 -0.04(-0.50%)
Jan 04, 2016 8.797 8.891 8.566 8.591 15,707 -0.30(-3.37%)
Dec 31, 2015 8.557 8.891 8.891 8.891 467 +0.31(+3.59%)
Dec 28, 2015 8.207 8.583 8.583 8.583 12,867 +0.46(+5.68%)
Dec 24, 2015 8.591 8.121 8.121 8.121 1,520 -0.49(-5.66%)
Dec 23, 2015 8.609 8.609 8.591 8.609 2,304 -0.18(-2.04%)
Dec 21, 2015 8.797 8.788 8.788 8.788 2 -0.10(-1.15%)
Dec 18, 2015 8.891 8.891 8.797 8.891 1,719 +0.26(+2.97%)
Dec 16, 2015 8.634 8.634 8.634 8.634 233 +0.08(+0.96%)
Dec 14, 2015 8.549 8.552 8.552 8.552 80 -0.02(-0.26%)
Dec 11, 2015 8.549 8.591 8.549 8.574 727 +0.03(+0.30%)
Dec 10, 2015 8.549 8.549 8.549 8.549 118 -0.37(-4.12%)
Dec 09, 2015 8.549 8.916 8.549 8.916 236 +0.41(+4.82%)
Dec 07, 2015 8.164 8.506 8.506 8.506 3 -0.12(-1.39%)
Dec 04, 2015 8.232 8.626 8.232 8.626 634 +0.05(+0.60%)
Dec 03, 2015 9.019 9.019 8.574 8.574 607 -0.57(-6.26%)
Dec 02, 2015 9.378 9.378 9.087 9.147 1,286 -0.04(-0.47%)
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.