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 UNCHANGED
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 (%)
May 29, 2009 3.174 3.371 3.165 3.207 1,763 -0.41(-11.36%)
May 27, 2009 3.618 3.618 3.618 3.618 121 +0.00(+0.00%)
May 21, 2009 3.371 3.618 3.618 3.618 0 +0.33(+10.00%)
May 20, 2009 3.289 3.289 3.289 3.289 3,648 +0.02(+0.76%)
May 19, 2009 3.165 3.264 3.165 3.264 11,068 +0.09(+2.85%)
May 18, 2009 3.165 3.174 3.165 3.174 2,189 -0.03(-1.02%)
May 15, 2009 3.206 3.206 3.206 3.206 121 +0.10(+3.17%)
May 13, 2009 3.248 3.108 3.108 3.108 1,824 -0.10(-3.08%)
May 12, 2009 3.207 3.207 3.207 3.207 4,865 +0.00(+0.00%)
May 11, 2009 3.165 3.207 3.149 3.207 10,888 +0.12(+3.73%)
May 08, 2009 3.165 3.165 3.042 3.091 3,614 -0.07(-2.34%)
May 07, 2009 3.165 3.166 3.165 3.165 3,021 +0.00(+0.00%)
May 06, 2009 3.165 3.165 3.165 3.165 2,432 -0.02(-0.54%)
May 05, 2009 3.165 3.183 3.165 3.183 2,614 -0.02(-0.74%)
May 04, 2009 3.248 3.248 3.165 3.207 3,918 -0.04(-1.27%)
May 01, 2009 3.248 3.248 3.248 3.248 1,216 +0.00(+0.00%)
Apr 30, 2009 3.248 3.248 3.248 3.248 364 +0.04(+1.28%)
Apr 27, 2009 3.248 3.207 3.207 3.207 486 +0.00(+0.00%)
Apr 24, 2009 3.207 3.207 3.207 3.207 194 -0.02(-0.61%)
Apr 23, 2009 3.226 3.226 3.226 3.226 243 +0.00(+0.10%)
Apr 22, 2009 3.223 3.223 3.223 3.223 121 -0.02(-0.76%)
Apr 21, 2009 3.248 3.248 3.248 3.248 851 +0.06(+1.80%)
Apr 20, 2009 3.174 3.190 3.174 3.190 973 +0.07(+2.11%)
Apr 17, 2009 3.165 3.165 3.091 3.124 1,216 -0.05(-1.55%)
Apr 16, 2009 3.174 3.174 3.174 3.174 973 +0.30(+10.29%)
Apr 15, 2009 2.878 2.878 2.878 2.878 1,216 +0.21(+7.69%)
Apr 14, 2009 2.672 3.001 2.261 2.672 234,467 -0.09(-3.27%)
Apr 13, 2009 2.952 2.968 2.763 2.763 14,018 -0.12(-4.00%)
Apr 09, 2009 2.878 3.083 2.647 2.878 14,352 -0.33(-10.25%)
Apr 08, 2009 3.206 3.206 3.206 3.206 121 +0.25(+8.33%)
Apr 07, 2009 3.083 3.083 2.960 2.960 2,371 -0.12(-4.00%)
Apr 06, 2009 3.248 3.248 3.083 3.083 2,936 +0.00(+0.00%)
Apr 03, 2009 3.083 3.083 3.083 3.083 177 -0.21(-6.25%)
Apr 02, 2009 3.083 3.289 3.083 3.289 608 +0.21(+6.66%)
Mar 30, 2009 3.289 3.083 3.083 3.083 1,337 +0.00(+0.00%)
Mar 26, 2009 3.124 3.124 3.083 3.083 608 -0.41(-11.76%)
Mar 25, 2009 3.494 3.494 3.494 3.494 364 -0.19(-5.05%)
Mar 24, 2009 3.289 3.680 3.289 3.680 364 +0.39(+11.90%)
Mar 23, 2009 3.535 3.289 3.100 3.289 486 +0.00(+0.00%)
Mar 20, 2009 3.535 3.535 3.083 3.289 3,952 -0.25(-6.98%)
Mar 19, 2009 3.601 3.601 3.083 3.535 2,670 +0.16(+4.78%)
Mar 18, 2009 3.494 3.494 3.330 3.374 5,231 -0.12(-3.44%)
Mar 17, 2009 3.494 3.494 3.494 3.494 243 +0.00(+0.00%)
Mar 16, 2009 3.494 3.494 3.494 3.494 243 -0.12(-3.41%)
Mar 13, 2009 3.618 3.618 3.618 3.618 608 +0.32(+9.73%)
Mar 11, 2009 3.297 3.297 3.297 3.297 243 -0.32(-8.86%)
Mar 10, 2009 3.618 3.618 3.618 3.618 1,173 +0.12(+3.53%)
Mar 09, 2009 3.494 3.494 3.494 3.494 243 +0.00(+0.00%)
Mar 06, 2009 3.494 3.494 3.494 3.494 1,605 +0.00(+0.00%)
Mar 05, 2009 3.700 3.700 3.494 3.494 7,285 +0.00(+0.00%)
Mar 04, 2009 3.901 3.905 3.494 3.494 5,985 -0.42(-10.83%)
Mar 02, 2009 3.494 3.919 3.494 3.919 1,824 +0.18(+4.75%)
Feb 27, 2009 3.741 3.741 3.737 3.741 1,216 +0.25(+7.06%)
Feb 26, 2009 3.618 3.626 3.494 3.494 1,098 -0.62(-15.00%)
Feb 25, 2009 3.667 4.111 3.667 4.111 1,337 +0.00(+0.00%)
Feb 20, 2009 4.111 4.111 4.111 4.111 10,459 +0.05(+1.22%)
Feb 19, 2009 4.037 4.061 4.037 4.061 243 +0.44(+12.27%)
Feb 18, 2009 3.946 3.947 3.609 3.618 16,305 -0.49(-11.82%)
Feb 17, 2009 4.103 4.111 3.905 4.103 3,405 -0.01(-0.20%)
Feb 13, 2009 4.111 4.111 4.111 4.111 279 +0.00(+0.00%)
Feb 11, 2009 4.111 4.111 4.111 4.111 0 -0.08(-1.96%)
Feb 10, 2009 4.193 4.193 3.905 4.193 2,432 +0.08(+2.00%)
Feb 09, 2009 4.193 4.193 4.111 4.111 2,067 +0.21(+5.26%)
Feb 06, 2009 4.078 4.094 3.618 3.905 12,049 -0.17(-4.23%)
Feb 05, 2009 4.078 4.078 4.078 4.078 121 -0.40(-8.99%)
Feb 04, 2009 4.129 4.481 4.129 4.481 1,459 -0.24(-5.05%)
Feb 02, 2009 3.626 4.719 4.719 4.719 3,040 -0.21(-4.33%)
Jan 28, 2009 4.580 4.933 4.933 4.933 2,067 +0.15(+3.09%)
Jan 27, 2009 4.292 4.785 4.292 4.785 1,398 +0.67(+16.40%)
Jan 26, 2009 4.292 4.292 4.111 4.111 4,378 +0.00(+0.00%)
Jan 21, 2009 3.914 4.111 4.111 4.111 2,797 +0.20(+5.04%)
Jan 20, 2009 4.111 4.111 3.914 3.914 1,581 -0.20(-4.80%)
Jan 16, 2009 4.111 4.111 4.111 4.111 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.