Skip to main content

Oak Valley Bancp CA (NQ: OVLY )

23.81 -0.22 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 24.00 24.00 23.81 23.81 2,897 -0.22(-0.92%)
Jun 12, 2024 24.30 24.30 23.90 24.03 7,170 +0.10(+0.42%)
Jun 11, 2024 23.25 23.93 23.20 23.93 6,130 +0.56(+2.40%)
Jun 10, 2024 23.06 23.39 23.06 23.37 7,347 +0.13(+0.56%)
Jun 07, 2024 23.30 23.35 23.00 23.24 8,449 -0.16(-0.68%)
Jun 06, 2024 23.44 23.44 23.40 23.40 3,672 -0.05(-0.21%)
Jun 05, 2024 23.15 23.47 23.00 23.45 63,011 +0.20(+0.86%)
Jun 04, 2024 23.35 23.45 23.18 23.25 9,966 -0.07(-0.30%)
Jun 03, 2024 24.14 24.14 23.27 23.32 6,263 -0.50(-2.10%)
May 31, 2024 24.30 24.30 23.80 23.82 9,721 -0.45(-1.85%)
May 30, 2024 24.13 24.27 24.13 24.27 3,296 +0.45(+1.89%)
May 29, 2024 24.00 24.00 23.82 23.82 5,839 -0.18(-0.75%)
May 28, 2024 24.12 24.15 23.92 24.00 6,995 -0.30(-1.23%)
May 24, 2024 24.02 24.30 24.02 24.30 4,723 +0.20(+0.83%)
May 23, 2024 24.23 24.23 24.02 24.10 7,261 -0.18(-0.74%)
May 22, 2024 24.20 24.30 24.00 24.28 6,248 +0.18(+0.75%)
May 21, 2024 24.14 24.30 24.10 24.10 4,479 -0.04(-0.17%)
May 20, 2024 24.44 24.45 24.05 24.14 8,382 -0.59(-2.39%)
May 17, 2024 24.78 24.78 24.63 24.73 3,962 +0.02(+0.08%)
May 16, 2024 24.38 24.71 24.30 24.71 9,828 +0.41(+1.69%)
May 15, 2024 24.30 24.30 24.30 24.30 3,256 -0.45(-1.82%)
May 14, 2024 24.69 25.00 24.48 24.75 6,826 -0.25(-1.00%)
May 13, 2024 23.81 25.00 23.79 25.00 41,191 +1.25(+5.26%)
May 10, 2024 23.76 23.77 23.60 23.75 2,912 -0.15(-0.63%)
May 09, 2024 23.81 23.90 23.80 23.90 7,964 -0.14(-0.58%)
May 08, 2024 23.60 24.08 23.60 24.04 8,614 +0.62(+2.65%)
May 07, 2024 23.39 23.67 23.03 23.42 10,960 +0.17(+0.73%)
May 06, 2024 24.95 24.95 23.20 23.25 39,965 -1.60(-6.44%)
May 03, 2024 24.85 24.85 24.85 24.85 3,342 +0.50(+2.05%)
May 02, 2024 24.41 24.41 24.35 24.35 5,416 -0.06(-0.25%)
May 01, 2024 23.98 24.75 23.88 24.41 5,588 +0.26(+1.08%)
Apr 30, 2024 23.74 24.58 23.74 24.15 7,823 -0.41(-1.67%)
Apr 29, 2024 24.60 24.61 24.22 24.56 7,472 +0.22(+0.90%)
Apr 26, 2024 23.85 24.39 23.66 24.34 6,517 +0.27(+1.12%)
Apr 25, 2024 24.72 24.72 23.92 24.07 9,886 -0.72(-2.90%)
Apr 24, 2024 24.72 24.79 24.45 24.79 6,582 -0.19(-0.76%)
Apr 23, 2024 24.18 25.09 24.18 24.98 5,691 +0.58(+2.38%)
Apr 22, 2024 23.97 24.81 23.12 24.40 12,716 +0.10(+0.41%)
Apr 19, 2024 23.14 24.30 23.14 24.30 10,014 +1.02(+4.38%)
Apr 18, 2024 23.43 23.63 23.28 23.28 11,180 -0.09(-0.39%)
Apr 17, 2024 23.13 23.37 23.13 23.37 5,492 +0.12(+0.52%)
Apr 16, 2024 23.15 23.25 23.12 23.25 6,771 +0.13(+0.56%)
Apr 15, 2024 23.16 23.16 23.12 23.12 5,203 -0.06(-0.26%)
Apr 12, 2024 23.14 23.26 23.14 23.18 7,754 -0.47(-1.99%)
Apr 11, 2024 23.23 23.65 23.07 23.65 13,760 +0.39(+1.68%)
Apr 10, 2024 23.01 23.26 23.01 23.26 20,469 -0.02(-0.09%)
Apr 09, 2024 23.21 23.50 23.20 23.28 11,115 -0.01(-0.04%)
Apr 08, 2024 23.50 23.50 23.23 23.29 17,144 -0.15(-0.64%)
Apr 05, 2024 23.50 23.50 23.33 23.44 8,268 -0.04(-0.17%)
Apr 04, 2024 23.28 23.60 23.20 23.48 17,511 +0.22(+0.95%)
Apr 03, 2024 23.56 23.90 23.23 23.26 6,649 -0.69(-2.88%)
Apr 02, 2024 23.22 23.95 23.22 23.95 5,126 -0.15(-0.62%)
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.