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

Oak Valley Bancp CA (NQ: OVLY )

27.52 -0.50 (-1.78%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2011 3.330 3.330 3.330 3.330 0 -1.06(-24.16%)
Sep 28, 2011 3.618 4.390 3.618 4.390 2,554 +0.08(+1.91%)
Sep 26, 2011 4.308 4.308 4.308 4.308 0 +0.25(+6.07%)
Sep 23, 2011 4.070 4.070 4.062 4.062 1,123 +0.00(+0.00%)
Sep 22, 2011 3.601 4.262 3.601 4.062 2,164 -0.43(-9.52%)
Sep 21, 2011 4.489 4.489 4.489 4.489 121 +0.05(+1.02%)
Sep 20, 2011 4.448 4.604 4.349 4.444 6,942 -0.00(-0.09%)
Sep 19, 2011 4.448 4.448 4.448 4.448 243 -0.09(-1.99%)
Sep 16, 2011 4.538 4.538 4.538 4.538 3,283 -0.19(-4.00%)
Sep 14, 2011 4.728 4.728 4.728 4.728 0 -0.13(-2.71%)
Sep 13, 2011 4.399 4.892 4.399 4.859 1,337 +0.46(+10.37%)
Sep 09, 2011 4.402 4.402 4.402 4.402 0 +0.02(+0.46%)
Sep 08, 2011 4.390 4.432 4.382 4.382 364 -0.02(-0.56%)
Sep 07, 2011 4.405 4.686 4.405 4.407 1,824 +0.05(+1.13%)
Sep 06, 2011 4.382 4.382 4.358 4.358 851 +0.10(+2.31%)
Sep 02, 2011 4.259 4.259 4.259 4.259 364 -0.18(-4.07%)
Sep 01, 2011 4.423 4.440 4.399 4.440 364 -0.09(-2.00%)
Aug 31, 2011 4.571 4.571 4.530 4.530 486 -0.03(-0.72%)
Aug 30, 2011 4.563 4.563 4.481 4.563 2,432 +0.07(+1.46%)
Aug 29, 2011 4.604 4.678 4.448 4.497 5,959 -0.07(-1.44%)
Aug 26, 2011 4.563 4.563 4.563 4.563 1,216 +0.04(+0.91%)
Aug 16, 2011 4.522 4.522 4.522 4.522 0 -0.30(-6.14%)
Aug 15, 2011 4.900 4.900 4.818 4.818 243 +0.43(+9.74%)
Aug 12, 2011 4.621 4.621 4.358 4.390 6,385 -0.44(-9.03%)
Aug 11, 2011 4.892 4.917 4.826 4.826 364 +0.36(+8.10%)
Aug 10, 2011 4.769 4.769 4.308 4.464 8,877 -0.47(-9.50%)
Aug 08, 2011 4.933 4.933 4.933 4.933 0 -0.04(-0.74%)
Aug 05, 2011 4.769 4.970 4.736 4.970 851 -0.00(-0.08%)
Aug 04, 2011 4.958 4.999 4.958 4.974 973 +0.04(+0.83%)
Aug 03, 2011 4.933 4.933 4.933 4.933 1,018 +0.04(+0.82%)
Aug 02, 2011 4.900 4.900 4.834 4.893 2,284 +0.03(+0.52%)
Aug 01, 2011 4.793 4.884 4.793 4.867 7,054 -0.06(-1.17%)
Jul 28, 2011 4.818 4.925 4.925 4.925 3,892 +0.13(+2.64%)
Jul 27, 2011 4.851 4.897 4.769 4.798 14,534 +0.03(+0.62%)
Jul 26, 2011 4.933 4.933 4.769 4.769 6,567 -0.19(-3.81%)
Jul 25, 2011 4.785 4.966 4.785 4.958 364 +0.02(+0.33%)
Jul 22, 2011 4.941 4.999 4.769 4.941 5,437 +0.16(+3.44%)
Jul 21, 2011 4.777 4.777 4.769 4.777 2,832 -0.02(-0.34%)
Jul 20, 2011 4.769 4.793 4.736 4.793 4,013 -0.03(-0.68%)
Jul 18, 2011 4.769 4.826 4.826 4.826 2,432 +0.02(+0.34%)
Jul 15, 2011 4.777 4.810 4.728 4.810 20,434 +0.04(+0.86%)
Jul 14, 2011 4.810 4.851 4.769 4.769 5,394 +0.00(+0.00%)
Jul 13, 2011 4.769 4.769 4.769 4.769 1,216 -0.04(-0.85%)
Jul 12, 2011 4.736 4.810 4.736 4.810 15,597 -0.07(-1.35%)
Jul 11, 2011 4.876 4.876 4.876 4.876 121 +0.04(+0.85%)
Jul 08, 2011 4.834 4.834 4.834 4.834 121 +0.00(+0.00%)
Jul 07, 2011 4.908 4.908 4.834 4.834 729 -0.03(-0.68%)
Jul 06, 2011 4.867 4.867 4.867 4.867 1,853 +0.00(+0.00%)
Jul 05, 2011 4.999 5.196 4.736 4.867 29,879 -0.06(-1.17%)
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.