OVLY

Oak Valley Bancorp (CA) Historical Stock Prices

$9.95
*  
0.02
0.2%
Get OVLY Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading OVLY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 29-MAR-2015 TO 29-JUN-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  9.95  9.9658  9.95  9.95 650
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
05/01/2015 9.501 9.501 9.501 9.501 500
04/30/2015 9.596 9.596 9.5 9.5001 1,620
04/29/2015 9.55 9.55 9.5 9.5 700
04/28/2015 9.5 9.55 9.5 9.51 4,771
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
*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?