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 (%)
May 24, 2013 6.368 6.368 6.368 6.368 0 +0.00(+0.07%)
May 23, 2013 6.413 6.413 6.364 6.364 0 -0.12(-1.90%)
May 22, 2013 6.479 6.487 6.479 6.487 0 +0.13(+2.07%)
May 17, 2013 6.364 6.355 6.355 6.355 1,216 +0.02(+0.26%)
May 16, 2013 6.339 6.339 6.339 6.339 486 +0.05(+0.78%)
May 15, 2013 6.059 6.306 6.059 6.290 0 -0.12(-1.92%)
May 13, 2013 6.413 6.413 6.413 6.413 0 -0.08(-1.27%)
May 10, 2013 6.339 6.495 6.339 6.495 0 +0.08(+1.28%)
May 09, 2013 6.405 6.413 6.405 6.413 0 +0.08(+1.30%)
May 08, 2013 6.323 6.331 6.323 6.331 0 +0.06(+0.92%)
May 07, 2013 6.429 6.429 6.232 6.273 0 -0.11(-1.76%)
May 06, 2013 6.413 6.413 6.339 6.386 0 +0.05(+0.86%)
May 03, 2013 6.332 6.332 6.332 6.332 0 -0.06(-0.95%)
May 02, 2013 6.380 6.495 6.380 6.392 0 +0.02(+0.32%)
May 01, 2013 6.380 6.491 6.372 6.372 0 -0.04(-0.64%)
Apr 29, 2013 6.660 6.413 6.413 6.413 729 -0.36(-5.34%)
Apr 26, 2013 6.775 6.775 6.775 6.775 1,581 +0.48(+7.57%)
Apr 19, 2013 6.298 6.298 6.298 6.298 0 +0.01(+0.13%)
Apr 18, 2013 6.290 6.290 6.290 6.290 121 -0.12(-1.92%)
Apr 17, 2013 6.314 6.429 6.314 6.413 5,403 +0.12(+1.83%)
Apr 16, 2013 6.413 6.413 6.298 6.298 7,297 -0.02(-0.39%)
Apr 12, 2013 6.331 6.323 6.323 6.323 10,095 +0.02(+0.39%)
Apr 11, 2013 6.471 6.471 6.290 6.298 2,479 -0.28(-4.24%)
Apr 10, 2013 6.470 6.577 6.462 6.577 9,760 +0.12(+1.90%)
Apr 09, 2013 6.471 6.471 6.454 6.454 1,392 -0.16(-2.48%)
Apr 08, 2013 6.577 6.701 6.471 6.619 20,494 +0.00(+0.00%)
Apr 05, 2013 6.627 6.734 6.462 6.619 10,216 -0.01(-0.12%)
Apr 04, 2013 6.742 6.742 6.619 6.627 18,475 -0.02(-0.25%)
Apr 03, 2013 6.660 6.660 6.643 6.643 3,283 -0.04(-0.62%)
Apr 02, 2013 6.684 6.684 6.684 6.684 121 -0.01(-0.12%)
Mar 27, 2013 6.693 6.693 6.693 6.693 121 -0.05(-0.73%)
Mar 25, 2013 6.742 6.742 6.742 6.742 121 +0.04(+0.61%)
Mar 22, 2013 6.619 6.701 6.619 6.701 486 +0.19(+2.90%)
Mar 20, 2013 6.520 6.512 6.512 6.512 1,702 -0.10(-1.49%)
Mar 19, 2013 6.651 6.651 6.594 6.610 4,783 +0.03(+0.50%)
Mar 18, 2013 6.577 6.577 6.503 6.577 16,045 -0.07(-1.11%)
Mar 15, 2013 6.651 6.651 6.651 6.651 3,478 +0.04(+0.57%)
Mar 14, 2013 6.614 6.614 6.614 6.614 304 -0.00(-0.07%)
Mar 13, 2013 6.651 6.660 6.619 6.619 10,216 -0.04(-0.62%)
Mar 12, 2013 6.660 6.693 6.573 6.660 26,879 +0.00(+0.00%)
Mar 11, 2013 6.619 6.767 6.619 6.660 7,787 +0.08(+1.25%)
Mar 08, 2013 6.569 6.577 6.569 6.577 547 -0.02(-0.37%)
Mar 07, 2013 6.586 6.602 6.495 6.602 1,459 +0.02(+0.37%)
Mar 06, 2013 6.388 6.643 6.388 6.577 3,892 +0.12(+1.91%)
Mar 05, 2013 6.454 6.471 6.454 6.454 4,256 -0.08(-1.26%)
Mar 04, 2013 6.660 6.742 6.454 6.536 3,283 -0.04(-0.63%)
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.