OVLY

Oak Valley Bancorp (CA) Historical Stock Prices

$10.0499
*  
0.19
1.86%
Get OVLY Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading OVLY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OVLY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.28  10.0499  10.0499  10.0499 400
08/04/2015 10.0499 10.0499 10.0499 10.0499 400
08/03/2015 9.9448 10.2399 9.9448 10.2399 1,353
07/31/2015 10.298 10.32 10.267 10.267 1,137
07/30/2015 10 10.31 9.9999 10.2 6,776
07/29/2015 9.8 9.8 9.8 9.8 00
07/28/2015 9.879 9.879 9.8 9.8 461
07/27/2015 9.88 9.88 9.88 9.88 229
07/24/2015 9.871 9.9001 9.77 9.7701 8,465
07/23/2015 9.905 9.905 9.905 9.905 1,239
07/22/2015 10.049 10.049 10.049 10.049 150
07/21/2015 10.32 10.32 10.32 10.32 00
07/20/2015 10.29 10.32 10.27 10.32 1,770
07/17/2015 9.92 9.92 9.92 9.92 00
07/16/2015 10.17 10.17 9.78 9.92 1,301
07/15/2015 10.17 10.32 10.05 10.32 1,641
07/14/2015 10.09 10.4 10.09 10.4 1,631
07/13/2015 9.95 9.95 9.95 9.95 00
07/10/2015 9.95 9.95 9.95 9.95 220
07/09/2015 9.88 9.88 9.88 9.88 300
07/08/2015 10.3899 10.3899 10.07 10.07 762
07/07/2015 10.128 10.128 10.12 10.12 1,495
07/06/2015 9.85 10.3 9.85 10.3 8,220
07/02/2015 9.85 9.85 9.85 9.85 00
07/01/2015 9.85 9.85 9.85 9.85 607
06/30/2015 9.98 9.98 9.855 9.855 1,068
06/29/2015 9.9658 9.9658 9.95 9.95 650
06/26/2015 9.9 9.97 9.9 9.97 552
06/25/2015 9.89 9.96 9.89 9.91 1,790
06/24/2015 9.86 9.86 9.86 9.86 00
06/23/2015 9.85 9.989 9.85 9.86 7,790
06/22/2015 9.85 9.85 9.7 9.72 2,096
06/19/2015 10.41 10.49 9.84 9.85 28,304
06/18/2015 10.1 10.41 10.07 10.41 12,513
06/17/2015 10.28 10.45 10.28 10.4 12,390
06/16/2015 9.98 10.5 9.83 10.45 12,966
06/15/2015 9.94 10 9.84 9.98 13,098
06/12/2015 9.6173 9.6173 9.6173 9.6173 500
06/11/2015 9.58 9.73 9.5401 9.58 5,096
06/10/2015 9.6 9.6 9.46 9.55 3,019
06/09/2015 9.43 9.5335 9.41 9.42 13,249
06/08/2015 9.46 9.46 9.46 9.46 102
06/05/2015 9.65 9.65 9.65 9.65 00
06/04/2015 9.5156 9.66 9.5156 9.65 447
06/03/2015 9.66 9.66 9.66 9.66 00
06/02/2015 9.5 9.68 9.5 9.66 5,140
06/01/2015 9.69 9.73 9.63 9.73 971
05/29/2015 9.62 9.63 9.62 9.62 651
05/28/2015 9.44 9.46 9.41 9.46 2,794
05/27/2015 9.64 9.64 9.42 9.42 502
05/26/2015 9.5 9.5 9.5 9.5 400
05/22/2015 9.49 9.49 9.37 9.47 1,017
05/21/2015 9.76 9.76 9.5 9.5 3,164
05/20/2015 9.85 9.89 9.56 9.65 25,957
05/19/2015 9.74 10 9.63 9.96 15,200
05/18/2015 9.96 9.98 9.63 9.63 895
05/15/2015 9.92 10.019 9.53 9.7 4,310
05/14/2015 9.62 9.84 9.58 9.68 5,651
05/13/2015 9.56 9.56 9.54 9.54 562
05/12/2015 9.31 9.69 9.31 9.69 4,442
05/11/2015 9.5 9.7 8.99 9.39 34,411
05/08/2015 9.5001 9.7399 9.5 9.5 1,713
05/07/2015 9.5 9.501 9.5 9.501 602
05/06/2015 9.5001 9.5627 9.5001 9.5627 681
05/05/2015 9.5 9.5 9.5 9.5 00
05/04/2015 9.52 9.52 9.45 9.5 4,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?