OVLY - Oak Valley Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201919.2719.2718.5519.0519.053,500
Apr 22, 201918.7819.5018.7819.0119.014,600
Apr 18, 201919.6419.9019.6419.9019.903,100
Apr 17, 201919.8019.9019.5819.8019.805,400
Apr 16, 201919.8519.9419.4419.6619.668,200
Apr 15, 201919.6719.8519.4319.8519.856,800
Apr 12, 201919.0519.8418.9419.7919.7911,100
Apr 11, 201919.3819.5018.8319.2519.256,300
Apr 10, 201919.4319.5019.0719.4019.407,800
Apr 09, 201918.3919.4018.3919.1119.1113,000
Apr 08, 201918.9719.4018.5119.0719.079,300
Apr 05, 201918.7519.3518.7519.2919.2910,900
Apr 04, 201918.5519.2218.2719.0519.0514,400
Apr 03, 201919.1019.1518.3319.0019.007,700
Apr 02, 201919.2019.2218.5819.2019.2012,400
Apr 01, 201917.9319.3817.7319.2219.2228,600
Mar 29, 201918.4618.4617.4017.6417.6412,800
Mar 28, 201918.1218.5118.0318.4818.4813,900
Mar 27, 201918.0018.8118.0018.0518.0512,900
Mar 26, 201918.2918.2918.2918.2918.292,000
Mar 25, 201917.9018.6217.8018.0318.0311,200
Mar 22, 201918.3718.6517.7918.2818.2811,600
Mar 21, 201918.0218.7317.9818.3518.3515,500
Mar 20, 201918.1918.7417.7417.8317.836,900
Mar 19, 201917.9118.2517.6418.1818.1829,600
Mar 18, 201917.6618.0217.5318.0218.0236,000
Mar 15, 201917.3917.9617.2217.5717.5734,000
Mar 14, 201917.6817.8117.4017.5417.5412,700
Mar 13, 201917.9817.9817.6117.7617.7613,800
Mar 12, 201917.8618.1717.6517.8017.807,900
Mar 11, 201917.7818.0017.7818.0018.0010,200
Mar 08, 201917.8318.0017.6017.7717.7711,100
Mar 07, 201917.5917.9917.5917.8317.834,700
Mar 06, 201917.8418.0017.7517.7617.767,800
Mar 05, 201918.1018.1017.7517.9517.954,900
Mar 04, 201918.0518.2018.0418.1318.1311,300
Mar 01, 201918.1018.1017.5418.0018.0010,700
Feb 28, 201917.9218.0017.8517.8517.853,700
Feb 27, 201917.9917.9917.9917.9917.99800
Feb 26, 201917.8718.0017.8517.8517.852,300
Feb 25, 201917.9518.0017.8517.8517.854,400
Feb 22, 201917.9817.9817.8417.9517.956,100
Feb 21, 201917.9717.9717.7417.7417.741,300
Feb 20, 201917.9117.9817.4317.8117.813,500
Feb 19, 201917.9017.9817.6517.9717.973,500
Feb 15, 201917.6617.9817.4417.8617.866,000
Feb 14, 201917.6917.8817.5517.5517.554,200
Feb 13, 201917.6217.9817.5017.7017.7010,500
Feb 12, 201917.6217.8317.6217.8317.831,600
Feb 11, 201917.7817.9817.5717.9817.982,900
Feb 08, 201917.5718.0017.5617.5617.568,000
Feb 07, 201917.9117.9917.5717.6617.662,000
Feb 06, 201918.0018.0017.6717.8017.801,200
Feb 05, 201917.7918.0017.7918.0018.001,500
Feb 04, 201918.0018.1617.5817.5817.588,100
Feb 01, 201917.7617.9717.7517.7617.762,100
Jan 31, 201917.8718.0017.6517.6517.653,500
Jan 30, 201917.8917.8917.8617.8617.863,100
Jan 29, 201917.6017.9017.6017.7117.713,700
Jan 28, 201917.7217.8917.4517.6017.602,800
Jan 25, 201918.0518.0517.4518.0018.002,800
Jan 25, 20190.135 Dividend
Jan 24, 201917.9518.0017.8017.9617.823,900
Jan 24, 20190.135 Dividend
Jan 23, 201917.8418.0017.8218.0017.7311,300
Jan 22, 201917.5517.6017.2117.6017.342,600
Jan 18, 201918.0118.1617.8117.8117.548,900
Jan 17, 201918.0018.2017.8918.1617.896,100
Jan 16, 201918.2518.7918.0818.2417.9722,200
Jan 15, 201918.2218.4017.9418.2417.9712,100
Jan 14, 201918.5319.1118.2718.2718.003,800
Jan 11, 201918.8918.8918.8918.8918.611,500
Jan 10, 201919.1519.1519.1019.1518.864,500
Jan 09, 201919.1319.1519.1319.1518.862,100
Jan 08, 201918.6619.0318.5819.0318.752,800
Jan 07, 201919.1419.1518.3218.3218.054,000
Jan 04, 201918.5419.1317.3419.1318.845,500
Jan 03, 201918.7118.8118.0118.0117.742,600
Jan 02, 201918.4518.8518.4118.7618.4810,200
Dec 31, 201818.3018.8118.0118.3018.037,300
Dec 28, 201818.5618.8417.8418.0617.798,600
Dec 27, 201817.7318.6517.5318.5318.257,600
Dec 26, 201817.8318.3017.5317.9117.648,000
Dec 24, 201817.8618.3017.5317.5317.2716,900
Dec 21, 201817.3918.2917.3818.2718.0026,000
Dec 20, 201817.4218.1917.3117.4317.179,600
Dec 19, 201817.7518.2617.3517.3517.094,100
Dec 18, 201817.1918.3617.1917.6217.363,000
Dec 17, 201817.0017.3216.3917.2516.9910,900
Dec 14, 201816.9517.8216.8816.8816.6310,900
Dec 13, 201817.8817.9516.8016.9616.7115,300
Dec 12, 201818.2118.3717.9118.3518.082,500
Dec 11, 201818.6719.0517.9018.2918.025,000
Dec 10, 201818.3219.0318.2718.7018.423,900
Dec 07, 201818.3019.2518.3018.3218.056,500
Dec 06, 201818.7419.7518.3818.5618.286,000
Dec 04, 201818.9019.1818.7018.7718.495,500
Dec 03, 201819.2519.2518.7519.1218.832,700
Nov 30, 201819.7119.7518.7318.7318.4511,900
Nov 29, 201818.6019.4018.6019.4019.1117,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...