Skip to main content

Oak Valley Bancp CA (NQ: OVLY )

24.74 +0.03 (+0.12%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.00 24.71 24.00 24.71 7,735 +0.91(+3.82%)
Mar 26, 2024 23.52 23.99 23.20 23.80 23,684 +0.16(+0.68%)
Mar 25, 2024 24.05 24.05 23.52 23.64 4,304 -0.04(-0.17%)
Mar 22, 2024 23.81 24.42 23.54 23.68 9,219 -0.71(-2.91%)
Mar 21, 2024 24.11 24.71 24.11 24.39 8,776 +0.29(+1.20%)
Mar 20, 2024 23.61 24.10 23.08 24.10 8,068 +0.75(+3.21%)
Mar 19, 2024 23.68 23.80 23.32 23.35 4,737 -0.22(-0.93%)
Mar 18, 2024 23.78 23.80 23.57 23.57 5,253 -0.42(-1.75%)
Mar 15, 2024 23.25 24.34 23.07 23.99 30,587 +0.34(+1.44%)
Mar 14, 2024 24.55 24.56 23.21 23.65 19,501 -1.27(-5.10%)
Mar 13, 2024 24.46 24.92 24.46 24.92 9,196 +0.42(+1.71%)
Mar 12, 2024 24.55 24.78 24.50 24.50 4,103 -0.11(-0.45%)
Mar 11, 2024 24.42 24.61 24.32 24.61 5,028 +0.29(+1.19%)
Mar 08, 2024 24.39 24.53 24.04 24.32 3,511 +0.18(+0.75%)
Mar 07, 2024 23.77 24.46 23.64 24.14 11,256 +0.46(+1.94%)
Mar 06, 2024 23.61 24.10 23.30 23.68 12,001 +0.25(+1.07%)
Mar 05, 2024 22.92 23.97 22.91 23.43 10,602 -0.09(-0.38%)
Mar 04, 2024 25.35 25.35 23.45 23.52 98,852 -1.35(-5.43%)
Mar 01, 2024 24.81 24.87 24.75 24.87 5,453 -0.06(-0.24%)
Feb 29, 2024 24.69 25.13 23.78 24.93 8,192 +0.67(+2.76%)
Feb 28, 2024 24.25 24.53 24.25 24.26 5,006 +0.13(+0.54%)
Feb 27, 2024 24.01 24.13 24.01 24.13 2,847 -0.05(-0.21%)
Feb 26, 2024 24.40 24.50 23.89 24.18 16,411 -0.23(-0.96%)
Feb 23, 2024 24.42 24.73 24.14 24.41 5,315 +0.20(+0.85%)
Feb 22, 2024 24.25 24.43 24.00 24.21 9,496 -0.09(-0.37%)
Feb 21, 2024 24.51 24.51 24.27 24.30 4,927 -0.25(-1.02%)
Feb 20, 2024 24.65 25.25 24.50 24.55 9,388 -0.48(-1.92%)
Feb 16, 2024 26.26 26.26 24.84 25.03 13,560 -1.39(-5.26%)
Feb 15, 2024 25.25 26.42 24.85 26.42 18,948 +0.98(+3.85%)
Feb 14, 2024 24.71 25.44 24.40 25.44 6,083 +1.11(+4.56%)
Feb 13, 2024 26.53 26.65 24.25 24.33 14,317 -2.14(-8.08%)
Feb 12, 2024 25.60 26.70 25.59 26.47 13,068 +1.26(+5.00%)
Feb 09, 2024 24.73 25.56 24.73 25.21 18,301 +0.65(+2.65%)
Feb 08, 2024 24.65 24.88 24.26 24.56 7,381 -0.31(-1.25%)
Feb 07, 2024 25.01 25.14 24.03 24.87 11,515 -0.35(-1.39%)
Feb 06, 2024 25.00 25.22 24.97 25.22 6,954 +0.52(+2.11%)
Feb 05, 2024 25.33 25.33 24.70 24.70 10,013 -1.02(-3.97%)
Feb 02, 2024 25.58 25.73 25.58 25.72 4,433 -0.24(-0.92%)
Feb 01, 2024 26.32 26.32 25.69 25.96 7,329 -0.09(-0.35%)
Jan 31, 2024 27.76 27.98 26.05 26.05 13,441 -1.72(-6.19%)
Jan 30, 2024 27.25 27.83 27.25 27.77 6,236 -0.12(-0.43%)
Jan 29, 2024 27.05 27.89 27.00 27.89 4,024 +0.47(+1.71%)
Jan 26, 2024 27.18 27.65 26.65 27.42 5,268 +0.43(+1.57%)
Jan 25, 2024 26.76 27.00 26.62 27.00 6,943 +0.42(+1.57%)
Jan 24, 2024 26.38 26.67 26.28 26.58 5,501 +0.50(+1.90%)
Jan 23, 2024 26.10 26.37 26.01 26.08 7,151 -0.38(-1.42%)
Jan 22, 2024 24.85 26.46 24.83 26.46 16,046 +1.09(+4.30%)
Jan 19, 2024 26.42 26.42 25.05 25.37 29,968 -0.88(-3.36%)
Jan 18, 2024 26.53 26.53 26.07 26.25 4,126 -0.37(-1.38%)
Jan 17, 2024 26.51 26.74 26.45 26.62 3,206 -0.19(-0.70%)
Jan 16, 2024 26.89 26.95 26.81 26.81 5,528 -0.37(-1.35%)
Jan 12, 2024 27.48 27.48 26.88 27.17 4,504 +0.02(+0.07%)
Jan 11, 2024 26.95 27.15 26.70 27.15 9,494 -0.21(-0.76%)
Jan 10, 2024 27.11 27.59 27.10 27.36 7,469 +0.08(+0.29%)
Jan 09, 2024 27.20 27.58 27.15 27.28 9,012 -0.30(-1.08%)
Jan 08, 2024 27.17 27.63 27.02 27.58 6,158 +0.37(+1.35%)
Jan 05, 2024 27.70 27.99 27.21 27.21 16,407 -0.57(-2.04%)
Jan 04, 2024 28.45 28.65 27.78 27.78 12,313 -0.41(-1.46%)
Jan 03, 2024 29.14 29.21 27.99 28.19 14,261 -0.99(-3.38%)
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.