OVLY - Oak Valley Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201919.5119.5519.3819.5519.551,381
Jul 15, 201919.5519.5519.5519.5519.55700
Jul 12, 201919.5519.5619.3219.3219.326,400
Jul 11, 201919.5519.5519.4619.5519.552,500
Jul 10, 201919.1319.3619.1319.2119.212,500
Jul 09, 201919.0319.5519.0319.5119.511,700
Jul 08, 201919.3719.3719.3519.3719.371,000
Jul 05, 201919.5019.5019.5019.5019.501,300
Jul 03, 201919.5319.5519.5319.5519.551,400
Jul 02, 201919.3019.5519.3019.5519.551,100
Jul 01, 201919.5519.7919.3019.4019.4013,100
Jun 28, 201919.4219.6019.4219.5519.5540,000
Jun 27, 201919.2219.4118.9319.4119.416,300
Jun 26, 201919.3019.3019.1119.1219.121,700
Jun 25, 201919.2519.2918.9519.2919.291,700
Jun 24, 201918.8519.3518.6619.1719.173,600
Jun 21, 201918.7219.3418.7019.2719.278,600
Jun 20, 201918.9019.0018.5619.0019.003,200
Jun 19, 201919.0019.0018.6519.0019.003,100
Jun 18, 201918.9119.3618.7519.0019.002,200
Jun 17, 201918.7519.4218.7119.0019.006,400
Jun 14, 201919.3119.3118.7618.7618.765,400
Jun 13, 201919.4519.4519.2019.2019.202,600
Jun 12, 201919.2319.4519.1819.4519.451,400
Jun 11, 201919.1019.4519.0219.4519.453,500
Jun 10, 201918.1819.4518.1819.4519.452,000
Jun 07, 201919.4519.4519.3819.3819.381,500
Jun 06, 201919.3919.7418.1519.4519.4510,500
Jun 05, 201919.2519.4918.8919.2119.214,700
Jun 04, 201919.4519.4519.4519.4519.453,900
Jun 03, 201918.7519.4518.4719.4519.458,000
May 31, 201918.9718.9718.8118.8118.811,900
May 30, 201918.7119.4018.7019.4019.405,000
May 29, 201918.7019.1918.6718.7118.714,800
May 28, 201918.9618.9918.6518.6518.652,000
May 24, 201918.7819.3118.7819.0019.003,600
May 23, 201919.2019.2018.6118.7818.782,300
May 22, 201918.6919.4418.6819.3019.304,200
May 21, 201919.4319.4318.8019.3619.363,600
May 20, 201918.7619.3718.4719.3719.375,000
May 17, 201918.7419.4018.5218.7618.762,300
May 16, 201918.9118.9118.9118.9118.91700
May 15, 201918.7719.3718.4519.3719.371,500
May 14, 201918.6519.4718.6519.0419.048,600
May 13, 201918.8019.5218.5618.9218.929,200
May 10, 201919.0119.5718.5319.3619.3622,900
May 09, 201919.1919.1919.0919.1019.101,800
May 08, 201919.3719.3719.1119.1119.112,700
May 07, 201919.0019.3818.9119.1219.123,200
May 06, 201919.4119.4118.7018.8718.873,100
May 03, 201919.3219.4119.2319.3919.394,500
May 02, 201918.7419.3518.7419.0319.035,800
May 01, 201918.6719.2918.6618.6618.666,500
Apr 30, 201918.5019.1718.5019.1719.1713,100
Apr 29, 201918.6418.9918.6418.9918.991,700
Apr 26, 201919.0819.0819.0819.0819.081,100
Apr 25, 201918.1319.5518.1319.1619.1614,900
Apr 24, 201918.4318.4317.4717.7817.782,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...