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

Oak Valley Bancp CA (NQ: OVLY )

27.05 -0.96 (-3.44%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 20, 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, 2015 8.136 8.145 8.136 8.136 769 +0.14(+1.69%)
May 28, 2015 7.984 8.001 7.959 8.001 3,303 +0.03(+0.42%)
May 27, 2015 8.153 8.153 7.967 7.967 593 -0.07(-0.84%)
May 26, 2015 8.035 8.035 8.035 8.035 472 +0.03(+0.32%)
May 22, 2015 8.026 8.009 8.009 8.009 1,182 -0.03(-0.32%)
May 21, 2015 8.255 8.255 8.035 8.035 3,741 -0.13(-1.55%)
May 20, 2015 8.331 8.365 8.085 8.162 30,690 -0.26(-3.11%)
May 19, 2015 8.238 8.458 8.145 8.424 17,972 +0.28(+3.43%)
May 18, 2015 8.424 8.441 8.145 8.145 1,058 -0.06(-0.72%)
May 15, 2015 8.390 8.474 8.060 8.204 5,096 +0.02(+0.21%)
May 14, 2015 8.136 8.322 8.102 8.187 6,681 +0.12(+1.47%)
May 13, 2015 8.085 8.085 8.069 8.069 664 -0.13(-1.55%)
May 12, 2015 7.874 8.195 7.874 8.195 5,252 +0.25(+3.19%)
May 11, 2015 8.035 8.204 7.603 7.942 40,686 -0.09(-1.16%)
May 08, 2015 8.035 8.238 8.035 8.035 2,025 -0.00(-0.01%)
May 07, 2015 8.035 8.036 8.035 8.036 711 -0.05(-0.65%)
May 06, 2015 8.035 8.088 8.035 8.088 805 +0.05(+0.66%)
May 04, 2015 8.052 8.035 8.035 8.035 5,320 -0.00(-0.01%)
May 01, 2015 8.036 8.036 8.036 8.036 591 +0.00(+0.01%)
Apr 30, 2015 8.116 8.116 8.035 8.035 1,915 +0.00(+0.00%)
Apr 29, 2015 8.077 8.077 8.077 8.035 827 -0.01(-0.11%)
Apr 28, 2015 8.035 8.077 8.035 8.043 5,641 +0.01(+0.11%)
Apr 24, 2015 8.035 8.035 8.035 8.035 945 -0.05(-0.62%)
Apr 23, 2015 8.102 8.102 8.077 8.085 354 +0.09(+1.16%)
Apr 20, 2015 7.908 7.992 7.992 7.992 2,010 +0.08(+1.07%)
Apr 17, 2015 8.136 8.136 7.908 7.908 2,246 -0.13(-1.58%)
Apr 16, 2015 8.119 8.238 8.035 8.035 8,867 -0.05(-0.63%)
Apr 15, 2015 7.772 8.162 7.739 8.085 830 -0.16(-1.95%)
Apr 14, 2015 8.035 8.246 7.654 8.246 9,310 +0.18(+2.20%)
Apr 13, 2015 8.128 8.128 8.069 8.069 2,763 -0.25(-2.95%)
Apr 10, 2015 8.102 8.880 8.102 8.314 2,510 +0.10(+1.24%)
Apr 09, 2015 8.204 8.238 8.145 8.212 2,225 +0.01(+0.10%)
Apr 08, 2015 8.219 8.219 8.204 8.204 1,311 -0.00(-0.01%)
Apr 07, 2015 8.221 8.224 8.205 8.205 4,234 -0.01(-0.09%)
Apr 06, 2015 8.314 8.491 8.204 8.212 18,523 -0.10(-1.22%)
Apr 02, 2015 8.263 8.314 8.314 8.314 4,847 +0.03(+0.31%)
Apr 01, 2015 8.390 8.517 8.280 8.288 13,211 -0.05(-0.61%)
Mar 31, 2015 8.373 8.627 8.331 8.339 37,924 -0.08(-0.90%)
Mar 30, 2015 8.246 8.914 8.077 8.415 122,041 +0.16(+1.95%)
Mar 27, 2015 8.190 8.255 8.102 8.255 34,436 +0.02(+0.22%)
Mar 24, 2015 8.229 8.237 8.237 8.237 2 +0.12(+1.45%)
Mar 23, 2015 8.229 8.238 8.103 8.119 5,442 +0.05(+0.63%)
Mar 20, 2015 8.212 8.236 8.069 8.069 2,824 -0.14(-1.75%)
Mar 19, 2015 8.229 8.229 8.212 8.212 892 -0.01(-0.10%)
Mar 17, 2015 8.204 8.221 8.221 8.221 122 +0.02(+0.21%)
Mar 16, 2015 8.069 8.331 8.069 8.204 9,777 +0.05(+0.62%)
Mar 13, 2015 8.290 8.290 8.153 8.153 7,336 +0.04(+0.52%)
Mar 12, 2015 8.297 8.305 8.069 8.111 15,856 -0.14(-1.64%)
Mar 11, 2015 8.339 8.542 8.246 8.246 60,648 -0.14(-1.61%)
Mar 10, 2015 8.381 8.381 8.381 8.381 118 +0.03(+0.30%)
Mar 09, 2015 8.373 8.415 8.331 8.356 5,688 -0.08(-0.90%)
Mar 06, 2015 8.297 8.466 8.297 8.432 8,600 +0.01(+0.10%)
Mar 05, 2015 8.593 8.593 8.424 8.424 910 -0.12(-1.39%)
Mar 04, 2015 8.576 8.576 8.542 8.542 383 +0.04(+0.50%)
Mar 03, 2015 8.398 8.627 8.331 8.500 4,934 +0.20(+2.45%)
Mar 02, 2015 8.373 8.390 8.297 8.297 4,617 -0.14(-1.71%)
Feb 27, 2015 8.373 8.770 8.373 8.441 3,305 +0.02(+0.21%)
Feb 25, 2015 8.474 8.424 8.424 8.424 11,232 -0.16(-1.87%)
Feb 24, 2015 8.474 8.584 8.474 8.584 5,100 -0.08(-0.88%)
Feb 23, 2015 8.474 8.669 8.474 8.661 1,721 +0.14(+1.59%)
Feb 20, 2015 8.559 8.559 8.525 8.525 548 +0.14(+1.72%)
Feb 19, 2015 8.618 8.942 8.381 8.381 13,158 -0.19(-2.27%)
Feb 18, 2015 8.661 8.982 8.407 8.576 17,615 -0.01(-0.10%)
Feb 17, 2015 8.948 9.193 8.517 8.584 115,313 -0.42(-4.69%)
Feb 13, 2015 8.821 9.007 9.007 9.007 60,301 -0.04(-0.47%)
Feb 12, 2015 8.576 9.092 8.415 9.050 13,077 +0.55(+6.47%)
Feb 11, 2015 8.458 8.711 8.394 8.500 38,324 -0.01(-0.10%)
Feb 10, 2015 8.542 8.542 8.339 8.508 19,834 +0.06(+0.70%)
Feb 09, 2015 8.432 8.500 8.390 8.449 9,934 -0.05(-0.60%)
Feb 06, 2015 8.458 8.500 8.449 8.500 1,321 +0.09(+1.11%)
Feb 05, 2015 8.449 8.449 8.331 8.407 945 +0.05(+0.58%)
Feb 04, 2015 8.331 8.359 8.331 8.359 676 +0.03(+0.34%)
Feb 03, 2015 8.618 8.711 8.297 8.331 7,602 -0.26(-3.05%)
Feb 02, 2015 8.830 9.236 8.576 8.593 4,502 -0.21(-2.40%)
Jan 30, 2015 9.413 9.428 8.804 8.804 81,452 -0.39(-4.23%)
Jan 29, 2015 8.914 9.938 8.914 9.193 113,053 +0.19(+2.07%)
Jan 28, 2015 8.491 9.165 8.491 9.007 77,644 +0.54(+6.39%)
Jan 27, 2015 8.449 8.593 8.449 8.466 1,360 +0.09(+1.12%)
Jan 26, 2015 8.458 8.551 8.255 8.373 8,111 -0.08(-0.90%)
Jan 23, 2015 8.415 8.449 8.305 8.449 60,291 +0.14(+1.63%)
Jan 22, 2015 8.204 8.364 8.187 8.314 5,824 +0.04(+0.51%)
Jan 21, 2015 8.373 8.458 8.060 8.271 7,573 -0.21(-2.49%)
Jan 20, 2015 8.542 8.542 8.407 8.483 3,888 -0.03(-0.40%)
Jan 16, 2015 8.483 8.517 8.483 8.517 591 +0.14(+1.72%)
Jan 15, 2015 8.770 8.770 8.373 8.373 8,519 -0.28(-3.23%)
Jan 14, 2015 8.568 8.669 8.493 8.652 2,088 -0.23(-2.55%)
Jan 13, 2015 8.878 8.878 8.878 8.878 543 +0.25(+2.91%)
Jan 12, 2015 8.610 8.627 8.610 8.627 382 +0.05(+0.53%)
Jan 09, 2015 8.426 8.582 8.426 8.582 990 +0.20(+2.36%)
Jan 08, 2015 8.376 8.384 8.351 8.384 479 +0.03(+0.40%)
Jan 07, 2015 8.585 8.585 8.342 8.351 1,184 -0.34(-3.95%)
Jan 06, 2015 8.669 8.836 8.568 8.694 17,689 -0.14(-1.61%)
Jan 05, 2015 8.711 8.858 8.604 8.836 16,962 -0.04(-0.43%)
Jan 02, 2015 8.376 8.928 7.429 8.875 82,690 +0.37(+4.29%)
Dec 31, 2014 8.518 8.510 8.510 8.510 1,671 +0.09(+1.09%)
Dec 29, 2014 8.401 8.418 8.418 8.418 119 -0.03(-0.30%)
Dec 26, 2014 8.409 8.443 8.351 8.443 5,372 +0.11(+1.34%)
Dec 24, 2014 8.300 8.331 8.331 8.331 596 -0.50(-5.71%)
Dec 23, 2014 8.585 8.845 8.585 8.836 2,635 -0.11(-1.22%)
Dec 22, 2014 8.392 8.962 8.309 8.945 14,736 +0.38(+4.40%)
Dec 19, 2014 8.384 8.593 8.275 8.568 2,639 +0.19(+2.30%)
Dec 18, 2014 8.359 8.426 8.250 8.376 9,115 -0.13(-1.56%)
Dec 17, 2014 8.736 8.736 8.233 8.508 2,424 +0.22(+2.61%)
Dec 16, 2014 8.613 8.613 8.292 8.292 2,878 -0.32(-3.70%)
Dec 15, 2014 8.610 8.610 8.610 8.610 122 +0.05(+0.59%)
Dec 12, 2014 8.124 8.560 7.932 8.560 2,746 -0.03(-0.29%)
Dec 11, 2014 8.560 8.602 8.560 8.585 1,313 +0.03(+0.39%)
Dec 10, 2014 8.560 8.560 8.552 8.552 476 +0.14(+1.69%)
Dec 09, 2014 8.526 8.736 8.409 8.409 10,869 -0.30(-3.46%)
Dec 08, 2014 8.325 8.711 8.108 8.711 21,352 +0.25(+2.97%)
Dec 01, 2014 8.459 8.459 8.459 8.459 4,656 -0.13(-1.46%)
Nov 25, 2014 8.753 8.585 8.585 8.585 8 +0.13(+1.48%)
Nov 21, 2014 8.459 8.460 8.460 8.460 1,074 -0.09(-1.08%)
Nov 20, 2014 8.543 8.753 8.459 8.552 9,811 -0.03(-0.29%)
Nov 19, 2014 8.577 8.577 8.577 8.577 261 -0.18(-2.01%)
Nov 18, 2014 8.753 8.753 8.753 8.753 1,174 +0.00(+0.00%)
Nov 17, 2014 8.694 9.004 8.677 8.753 12,462 +0.13(+1.55%)
Nov 14, 2014 8.619 8.708 8.619 8.619 13,489 +0.16(+1.88%)
Nov 12, 2014 8.459 8.459 8.459 8.459 119 +0.00(+0.00%)
Nov 11, 2014 8.459 8.459 8.459 8.459 179 +0.00(+0.00%)
Nov 10, 2014 8.459 8.459 8.459 8.459 119 -0.01(-0.10%)
Nov 07, 2014 8.459 8.609 8.459 8.468 3,223 +0.01(+0.10%)
Nov 06, 2014 8.233 8.459 8.217 8.459 2,830 +0.08(+1.00%)
Nov 05, 2014 8.376 8.376 8.376 8.376 7,212 -0.02(-0.24%)
Oct 31, 2014 8.619 8.396 8.396 8.396 268 -0.19(-2.21%)
Oct 30, 2014 8.585 8.585 8.585 8.585 120 -0.04(-0.43%)
Oct 29, 2014 8.622 8.622 8.622 8.622 119 +0.02(+0.24%)
Oct 27, 2014 8.660 8.602 8.602 8.602 52 +0.02(+0.19%)
Oct 24, 2014 8.635 8.635 8.585 8.585 3,371 +0.10(+1.19%)
Oct 21, 2014 8.485 8.485 8.459 8.485 2,365 +0.02(+0.25%)
Oct 20, 2014 8.460 8.464 8.459 8.464 1,147 +0.09(+1.05%)
Oct 17, 2014 8.376 8.376 8.376 8.376 835 +0.09(+1.11%)
Oct 16, 2014 8.284 8.284 8.284 8.284 262 +0.01(+0.10%)
Oct 15, 2014 8.342 8.342 8.275 8.275 716 -0.05(-0.56%)
Oct 14, 2014 8.166 8.321 8.166 8.321 829 +0.08(+1.02%)
Oct 13, 2014 8.183 8.237 8.183 8.237 1,453 +0.03(+0.35%)
Oct 10, 2014 8.208 8.208 8.208 8.208 417 -0.01(-0.10%)
Oct 08, 2014 8.217 8.217 8.217 8.217 238 -0.04(-0.45%)
Oct 07, 2014 8.254 8.254 8.254 8.254 239 -0.16(-1.94%)
Oct 03, 2014 8.418 8.418 8.418 8.418 2,746 +0.03(+0.30%)
Oct 02, 2014 8.694 8.694 8.392 8.392 10,704 -0.01(-0.10%)
Oct 01, 2014 8.418 8.418 8.401 8.401 673 +0.00(+0.00%)
Sep 29, 2014 8.468 8.401 8.401 8.401 1,552 -0.00(-0.00%)
Sep 26, 2014 8.401 8.451 8.392 8.401 4,251 -0.01(-0.08%)
Sep 25, 2014 8.468 8.468 8.408 8.408 503 +0.02(+0.28%)
Sep 24, 2014 8.384 8.384 8.384 8.384 266 -0.09(-1.09%)
Sep 23, 2014 8.476 8.476 8.476 8.476 359 +0.00(+0.00%)
Sep 22, 2014 8.392 8.476 8.284 8.476 17,485 +0.18(+2.12%)
Sep 19, 2014 8.284 8.300 8.284 8.300 1,238 -0.02(-0.25%)
Sep 18, 2014 8.321 8.321 8.321 8.321 274 +0.13(+1.58%)
Sep 16, 2014 8.426 8.191 8.191 8.191 2,626 +0.01(+0.15%)
Sep 15, 2014 8.644 8.644 7.907 8.179 27,880 -0.46(-5.38%)
Sep 12, 2014 8.694 8.694 8.644 8.644 731 -0.04(-0.48%)
Sep 11, 2014 8.644 8.694 8.642 8.686 3,208 +0.04(+0.48%)
Sep 10, 2014 8.602 8.644 8.602 8.644 1,548 +0.04(+0.48%)
Sep 08, 2014 8.794 8.603 8.603 8.603 8 +0.00(+0.01%)
Sep 05, 2014 8.610 8.610 8.602 8.602 2,507 -0.01(-0.10%)
Sep 04, 2014 8.610 8.610 8.610 8.610 119 +0.04(+0.49%)
Sep 03, 2014 8.568 8.568 8.568 8.568 119 -0.05(-0.58%)
Sep 02, 2014 8.451 8.619 8.560 8.619 939 +0.06(+0.68%)
Aug 29, 2014 8.744 8.560 8.560 8.560 3,820 +0.06(+0.69%)
Aug 25, 2014 8.518 8.501 8.501 8.501 2,984 -0.04(-0.49%)
Aug 22, 2014 8.518 8.778 8.518 8.543 2,098 +0.04(+0.49%)
Aug 20, 2014 8.518 8.501 8.501 8.501 3,104 +0.00(+0.00%)
Aug 19, 2014 8.501 8.501 8.501 8.501 1,910 +0.00(+0.00%)
Aug 18, 2014 8.501 8.501 8.501 8.501 4,947 -0.02(-0.26%)
Aug 15, 2014 8.501 8.523 8.501 8.523 980 +0.02(+0.26%)
Aug 14, 2014 8.501 8.501 8.501 8.501 502 +0.00(+0.00%)
Aug 13, 2014 8.485 8.501 8.485 8.501 1,432 +0.00(+0.00%)
Aug 11, 2014 8.610 8.501 8.501 8.501 835 -0.11(-1.26%)
Aug 08, 2014 8.552 8.610 8.543 8.610 1,313 +0.08(+0.98%)
Aug 07, 2014 8.493 8.577 8.493 8.526 1,202 +0.03(+0.37%)
Aug 06, 2014 8.443 8.602 8.443 8.495 2,402 -0.20(-2.31%)
Aug 05, 2014 8.426 8.696 8.426 8.696 8,496 +0.14(+1.68%)
Aug 04, 2014 8.451 8.552 8.451 8.552 1,057 +0.20(+2.41%)
Jul 29, 2014 8.635 8.351 8.351 8.351 1,910 -0.19(-2.25%)
Jul 28, 2014 8.602 8.784 8.543 8.543 3,822 +0.22(+2.67%)
Jul 25, 2014 8.309 8.321 8.309 8.321 373 +0.02(+0.25%)
Jul 24, 2014 8.342 8.552 8.300 8.300 1,671 -0.03(-0.30%)
Jul 23, 2014 8.317 8.552 8.317 8.325 943 -0.02(-0.20%)
Jul 22, 2014 8.334 8.417 8.334 8.342 2,252 +0.03(+0.40%)
Jul 21, 2014 8.309 8.309 8.309 8.309 417 -0.08(-0.90%)
Jul 18, 2014 8.560 8.560 8.384 8.384 3,080 -0.25(-2.91%)
Jul 17, 2014 8.551 8.644 8.526 8.635 3,499 -0.04(-0.48%)
Jul 16, 2014 8.552 8.782 8.552 8.677 2,815 +0.18(+2.07%)
Jul 15, 2014 8.501 8.501 8.501 8.501 507 -0.25(-2.87%)
Jul 14, 2014 8.443 8.753 8.443 8.753 3,261 +0.46(+5.56%)
Jul 10, 2014 8.292 8.292 8.292 8.292 119 -0.03(-0.35%)
Jul 09, 2014 8.396 8.396 8.321 8.321 1,598 +0.08(+1.01%)
Jul 08, 2014 8.396 8.396 8.238 8.238 4,710 -0.15(-1.79%)
Jul 07, 2014 8.238 8.388 8.238 8.388 426 +0.14(+1.72%)
Jul 02, 2014 8.246 8.246 8.246 8.246 721 -0.02(-0.20%)
Jun 30, 2014 8.255 8.263 8.263 8.263 1,562 -0.02(-0.20%)
Jun 27, 2014 8.321 8.330 8.280 8.280 2,760 -0.05(-0.60%)
Jun 26, 2014 8.330 8.330 8.330 8.330 127 -0.01(-0.14%)
Jun 25, 2014 8.330 8.360 8.330 8.342 799 -0.01(-0.16%)
Jun 23, 2014 8.330 8.355 8.355 8.355 39 +0.02(+0.30%)
Jun 20, 2014 8.330 8.330 8.330 8.330 277 -0.07(-0.78%)
Jun 19, 2014 8.370 8.395 8.370 8.395 2,161 +0.07(+0.89%)
Jun 18, 2014 8.321 8.321 8.320 8.321 1,809 +0.06(+0.79%)
Jun 16, 2014 8.255 8.256 8.256 8.256 9 -0.03(-0.32%)
Jun 13, 2014 8.292 8.292 8.283 8.283 1,207 -0.10(-1.25%)
Jun 12, 2014 8.396 8.396 8.379 8.388 7,030 +0.07(+0.80%)
Jun 11, 2014 8.321 8.321 8.321 8.321 6,008 +0.07(+0.87%)
Jun 10, 2014 8.250 8.250 8.250 8.250 120 -0.02(-0.26%)
Jun 06, 2014 8.263 8.263 8.255 8.271 1,682 -0.01(-0.10%)
Jun 05, 2014 8.246 8.280 8.246 8.280 2,643 +0.05(+0.61%)
Jun 04, 2014 8.221 8.263 8.221 8.230 5,680 -0.04(-0.52%)
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.