Home > Quotes > OVLY > Historical Prices
OVLY

Oak Valley Bancorp (CA) Historical Stock Prices

$7.74
*  
unch
  negative  
unch
Get OVLY Alerts
*Delayed - data as of May 24, 2013 9:42 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OVLY Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
9:42  7.80 N/A N/A  7.74 0
05/23/2013 7.8 7.8 7.74 7.74 2,600
05/22/2013 7.88 7.89 7.88 7.89 200
05/21/2013 7.73 7.73 7.73 7.73 00
05/20/2013 7.73 7.73 7.73 7.73 00
05/17/2013 7.7399 7.7399 7.73 7.73 1,000
05/16/2013 7.71 7.71 7.71 7.71 400
05/15/2013 7.37 7.6699 7.37 7.65 15,256
05/14/2013 7.74 7.75 7.74 7.75 900
05/13/2013 7.8 7.8 7.8 7.8 300
05/10/2013 7.71 7.9 7.71 7.9 1,266
05/09/2013 7.79 7.8 7.79 7.8 1,362
05/08/2013 7.69 7.7 7.69 7.7 2,657
05/07/2013 7.82 7.82 7.58 7.63 102,524
05/06/2013 7.8 7.8 7.71 7.767 23,209
05/03/2013 7.701 7.701 7.701 7.701 150
05/02/2013 7.76 7.9 7.76 7.775 1,220
05/01/2013 7.76 7.895 7.75 7.7501 3,450
04/30/2013 7.8 7.8 7.8 7.8 00
04/29/2013 8.1 8.1 7.8 7.8 600
04/26/2013 8.24 8.24 8.24 8.24 1,300
04/25/2013 7.66 7.66 7.66 7.66 00
04/24/2013 7.66 7.66 7.66 7.66 00
04/23/2013 7.66 7.66 7.66 7.66 00
04/22/2013 7.66 7.66 7.66 7.66 00
04/19/2013 7.66 7.66 7.66 7.66 1,598
04/18/2013 7.65 7.65 7.65 7.65 100
04/17/2013 7.68 7.82 7.68 7.8 4,443
04/16/2013 7.8 7.8 7.66 7.66 6,000
04/15/2013 7.69 7.69 7.69 7.69 00
04/12/2013 7.7 7.77 7.66 7.69 8,300
04/11/2013 7.87 7.87 7.65 7.66 2,039
04/10/2013 7.869 8 7.86 7.999 8,025
04/09/2013 7.87 7.87 7.85 7.85 1,145
04/08/2013 8 8.15 7.87 8.05 16,850
04/05/2013 8.06 8.1899 7.86 8.05 8,400
04/04/2013 8.1999 8.1999 8.05 8.06 15,190
04/03/2013 8.1 8.1 8.08 8.08 2,700
04/02/2013 8.13 8.13 8.13 8.13 100
04/01/2013 8.14 8.14 8.14 8.14 00
03/28/2013 8.14 8.14 8.14 8.14 00
03/27/2013 8.14 8.14 8.14 8.14 100
03/26/2013 8.2 8.2 8.2 8.2 00
03/25/2013 8.2 8.2 8.2 8.2 100
03/22/2013 8.05 8.15 8.05 8.1499 400
03/21/2013 7.92 7.92 7.92 7.92 00
03/20/2013 7.93 7.93 7.91 7.92 1,400
03/19/2013 8.09 8.09 8.02 8.04 3,933
03/18/2013 8 8 7.91 8 13,192
03/15/2013 8.09 8.09 8.09 8.09 2,860
03/14/2013 8.044 8.044 8.044 8.044 250
03/13/2013 8.09 8.1 8.05 8.05 8,400
03/12/2013 8.1 8.14 7.995 8.1 22,100
03/11/2013 8.05 8.23 8.05 8.1 6,403
03/08/2013 7.99 8 7.99 8 450
03/07/2013 8.01 8.03 7.9 8.03 1,200
03/06/2013 7.77 8.0799 7.77 8 3,200
03/05/2013 7.85 7.87 7.85 7.85 3,500
03/04/2013 8.1 8.2 7.85 7.95 2,700
03/01/2013 7.86 8.17 7.86 8 2,575
02/28/2013 8.1 8.1 8.1 8.1 100
02/27/2013 8.18 8.18 8.18 8.18 00
02/26/2013 8.43 8.44 8 8.18 39,337
02/25/2013 8.41 8.55 8.41 8.55 12,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.