OVLY

Oak Valley Bancorp (CA) Historical Stock Prices

$9.5
*  
unch
unch
Get OVLY Alerts
*Delayed - data as of Apr. 27, 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 27-JAN-2015 TO 27-APR-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  9.51 N/A N/A  9.50 0
04/27/2015 9.5 9.5 9.5 9.5 00
04/24/2015 9.5 9.5 9.5 9.5 811
04/23/2015 9.58 9.58 9.55 9.5595 300
04/22/2015 9.45 9.45 9.45 9.45 00
04/21/2015 9.45 9.45 9.45 9.45 00
04/20/2015 9.35 9.7399 9.35 9.45 1,680
04/17/2015 9.62 9.62 9.35 9.35 1,900
04/16/2015 9.6 9.7399 9.5 9.5 7,500
04/15/2015 9.19 9.65 9.1501 9.56 702
04/14/2015 9.5 9.75 9.05 9.75 7,874
04/13/2015 9.61 9.61 9.54 9.54 2,337
04/10/2015 9.58 10.5 9.58 9.83 2,123
04/09/2015 9.7 9.74 9.63 9.71 1,882
04/08/2015 9.718 9.718 9.7 9.7001 1,109
04/07/2015 9.72 9.7233 9.701 9.701 3,581
04/06/2015 9.83 10.04 9.7 9.71 15,666
04/02/2015 9.77 9.97 9.77 9.83 4,110
04/01/2015 9.92 10.07 9.79 9.8 11,174
03/31/2015 9.9 10.2 9.85 9.86 32,075
03/30/2015 9.75 10.54 9.55 9.95 103,217
03/27/2015 9.684 9.76 9.58 9.76 29,125
03/26/2015 9.739 9.739 9.739 9.739 00
03/25/2015 9.739 9.739 9.739 9.739 00
03/24/2015 9.73 9.74 9.72 9.739 3,042
03/23/2015 9.73 9.7399 9.5805 9.6 4,603
03/20/2015 9.71 9.7381 9.54 9.54 2,389
03/19/2015 9.7299 9.7299 9.71 9.71 755
03/18/2015 9.72 9.72 9.72 9.72 00
03/17/2015 9.7 9.72 9.7 9.72 1,122
03/16/2015 9.54 9.8504 9.54 9.7 8,269
03/13/2015 9.8013 9.8013 9.64 9.64 6,205
03/12/2015 9.81 9.82 9.54 9.5901 13,411
03/11/2015 9.86 10.1 9.75 9.75 51,294
03/10/2015 9.91 9.91 9.91 9.91 100
03/09/2015 9.9 9.95 9.85 9.88 4,811
03/06/2015 9.81 10.01 9.81 9.97 7,274
03/05/2015 10.16 10.16 9.96 9.96 770
03/04/2015 10.14 10.14 10.1 10.1 324
03/03/2015 9.93 10.2 9.85 10.05 4,173
03/02/2015 9.9 9.92 9.81 9.81 3,905
02/27/2015 9.9 10.37 9.9 9.9805 2,796
02/26/2015 9.96 9.96 9.96 9.96 00
02/25/2015 10.02 10.04 9.91 9.96 9,503
02/24/2015 10.02 10.15 10.02 10.15 4,314
02/23/2015 10.02 10.25 10.02 10.24 1,456
02/20/2015 10.12 10.12 10.08 10.08 464
02/19/2015 10.19 10.573 9.91 9.91 11,129
02/18/2015 10.24 10.62 9.94 10.14 14,898
02/17/2015 10.58 10.87 10.07 10.15 97,527
02/13/2015 10.43 11.3 10.43 10.65 51,043
02/12/2015 10.14 10.75 9.9501 10.7 11,060
02/11/2015 10 10.3 9.925 10.05 32,413
02/10/2015 10.1 10.1 9.86 10.06 16,775
02/09/2015 9.97 10.05 9.92 9.99 8,402
02/06/2015 10 10.05 9.99 10.05 1,118
02/05/2015 9.99 9.99 9.85 9.94 800
02/04/2015 9.85 9.883 9.85 9.883 572
02/03/2015 10.19 10.3 9.81 9.85 6,430
02/02/2015 10.44 10.92 10.14 10.16 3,808
01/30/2015 11.13 11.32 10.41 10.41 68,889
01/29/2015 10.54 11.75 10.54 10.87 95,616
01/28/2015 10.039 10.836 10.039 10.65 65,668
01/27/2015 9.99 10.16 9.99 10.0105 1,151
*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?