Oak Valley Bancorp (CA) Common Stockのデータ

Oak Valley Bancorp (CA) Common Stockの基本情報

名前 Oak Valley Bancorp (CA) Common Stock
ティッカー OVLY
United States
上場年 nan
セクター Finance

Oak Valley Bancorp (CA) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.67 15.75 16.67 16.0 31800.0 16.0
2021-02-12 16.1 15.7 15.85 15.97 15500.0 15.97
2021-02-11 16.02 15.68 15.68 16.02 11800.0 16.02
2021-02-10 15.9 15.49 15.63 15.51 7100.0 15.51
2021-02-09 15.92 15.44 15.92 15.75 10400.0 15.75
2021-02-08 16.36 15.82 16.21 16.0 15400.0 16.0
2021-02-05 16.15 16.03 16.15 16.15 6500.0 16.15
2021-02-04 16.54 16.16 16.54 16.46 4000.0 16.46
2021-02-03 16.5 15.87 15.87 16.1 6100.0 16.1
2021-02-02 15.98 15.83 15.94 15.98 3100.0 15.98
2021-02-01 16.0 15.27 15.52 15.41 7800.0 15.41
2021-01-29 15.9 15.3 15.9 15.55 12700.0 15.55
2021-01-28 15.99 15.57 15.68 15.98 5400.0 15.83
2021-01-27 15.85 15.4 15.5 15.42 29300.0 15.28
2021-01-26 15.97 15.48 15.71 15.54 5800.0 15.4
2021-01-25 15.85 15.37 15.75 15.71 10500.0 15.57
2021-01-22 16.15 15.18 15.18 16.15 14100.0 16.0
2021-01-21 16.0 15.14 15.87 15.28 4800.0 15.14
2021-01-20 15.9 15.2 15.86 15.67 11000.0 15.53
2021-01-19 16.03 15.77 16.03 15.85 6900.0 15.71
2021-01-15 16.1 15.94 15.94 15.99 8500.0 15.84
2021-01-14 16.2 16.04 16.2 16.2 5700.0 16.05
2021-01-13 16.27 16.14 16.27 16.16 7500.0 16.01
2021-01-12 16.4 16.38 16.4 16.39 4700.0 16.24
2021-01-11 16.42 16.07 16.07 16.42 10400.0 16.27
2021-01-08 16.85 16.24 16.8 16.57 12700.0 16.42
2021-01-07 17.93 16.36 16.41 16.73 14400.0 16.58
2021-01-06 16.78 15.64 15.72 16.38 15800.0 16.23
2021-01-05 16.45 15.41 16.45 15.42 21200.0 15.28
2021-01-04 16.75 16.24 16.75 16.3 13600.0 16.15
2020-12-31 16.93 16.61 16.9 16.62 6200.0 16.47
2020-12-30 17.44 17.09 17.15 17.21 6100.0 17.05
2020-12-29 17.2 16.83 17.2 17.16 7800.0 17.0
2020-12-28 17.48 16.64 17.48 16.98 4500.0 16.83
2020-12-24 17.6 17.43 17.53 17.43 1600.0 17.27
2020-12-23 17.85 17.56 17.8 17.75 2200.0 17.59
2020-12-22 17.87 17.45 17.87 17.84 2200.0 17.68
2020-12-21 17.66 17.24 17.35 17.64 5100.0 17.48
2020-12-18 18.09 17.45 18.09 17.45 36800.0 17.29
2020-12-17 17.99 16.88 17.79 17.92 4900.0 17.76
2020-12-16 17.87 17.52 17.52 17.53 5000.0 17.37
2020-12-15 17.82 17.37 17.42 17.37 5200.0 17.21
2020-12-14 17.52 17.01 17.31 17.03 7900.0 16.88
2020-12-11 18.16 17.51 17.86 17.63 4400.0 17.47
2020-12-10 18.3 17.62 17.89 18.01 5800.0 17.85
2020-12-09 18.31 17.61 18.31 17.61 11000.0 17.45
2020-12-08 18.3 17.92 18.3 18.11 13200.0 17.95
2020-12-07 18.35 17.72 17.82 18.25 9300.0 18.08
2020-12-04 18.15 17.23 17.23 18.02 4500.0 17.86
2020-12-03 17.74 17.2 17.23 17.2 1700.0 17.04
2020-12-02 17.98 17.43 17.64 17.43 3900.0 17.27
2020-12-01 18.27 17.9 17.97 18.2 9600.0 18.03
2020-11-30 18.05 17.72 17.75 17.92 5400.0 17.76
2020-11-27 18.05 17.83 17.83 18.01 2800.0 17.85
2020-11-25 18.37 17.51 18.37 18.06 5900.0 17.9
2020-11-24 18.59 18.03 18.18 18.47 21100.0 18.3
2020-11-23 18.59 17.62 17.7 18.36 17400.0 18.19
2020-11-20 17.5 17.1 17.33 17.21 6800.0 17.05
2020-11-19 17.69 17.69 17.69 17.69 1800.0 17.53
2020-11-18 18.2 17.31 18.2 17.37 4900.0 17.21
2020-11-17 18.49 17.7 18.19 17.83 8500.0 17.67
2020-11-16 18.6 18.23 18.6 18.47 9000.0 18.3
2020-11-13 18.52 17.9 18.0 18.4 4600.0 18.23
2020-11-12 18.33 17.68 18.29 17.69 5400.0 17.53
2020-11-11 18.2 17.79 18.2 18.08 6900.0 17.92
2020-11-10 18.68 17.52 18.24 18.51 17700.0 18.34
2020-11-09 19.25 17.27 17.27 18.12 29200.0 17.96
2020-11-06 17.13 16.4 16.55 16.4 2600.0 16.25
2020-11-05 17.41 17.0 17.41 17.0 3300.0 16.85
2020-11-04 17.77 15.84 15.84 17.44 9500.0 17.28
2020-11-03 16.5 14.45 14.47 16.5 16600.0 16.35
2020-11-02 15.27 13.98 14.14 15.22 7300.0 15.08
2020-10-30 14.1 13.76 13.91 13.87 4800.0 13.74
2020-10-29 14.06 13.03 13.6 14.06 5800.0 13.93
2020-10-28 14.14 13.6 13.84 13.61 6300.0 13.49
2020-10-27 14.72 13.94 14.72 13.94 4100.0 13.81
2020-10-26 14.9 13.97 14.52 14.71 6600.0 14.58
2020-10-23 15.13 14.1 15.02 14.49 4100.0 14.36
2020-10-22 16.0 14.37 16.0 14.91 6800.0 14.77
2020-10-21 16.08 15.0 15.0 15.19 6500.0 15.05
2020-10-20 15.12 14.66 14.66 15.12 1700.0 14.98
2020-10-19 14.62 13.85 13.85 14.19 1900.0 14.06
2020-10-16 14.54 13.88 14.29 14.06 6000.0 13.93
2020-10-15 14.51 14.19 14.37 14.38 3900.0 14.25
2020-10-14 15.0 14.4 15.0 14.62 3000.0 14.49
2020-10-13 15.49 14.97 14.97 15.05 4300.0 14.91
2020-10-12 15.32 14.68 14.73 15.18 5000.0 15.04
2020-10-09 14.8 14.31 14.31 14.79 2500.0 14.66
2020-10-08 14.81 13.63 14.58 14.19 14400.0 14.06
2020-10-07 14.58 13.85 14.0 14.58 9900.0 14.45
2020-10-06 14.34 13.45 13.5 13.61 7000.0 13.49
2020-10-05 13.36 12.81 13.0 13.3 6300.0 13.18
2020-10-02 12.45 12.12 12.45 12.12 2400.0 12.01
2020-10-01 12.19 11.41 11.76 11.65 9500.0 11.54
2020-09-30 11.72 11.4 11.72 11.46 2800.0 11.36
2020-09-29 11.65 11.39 11.6 11.65 49800.0 11.54
2020-09-28 11.85 11.43 11.85 11.51 13300.0 11.41
2020-09-25 12.38 11.07 11.07 11.64 13300.0 11.53
2020-09-24 11.62 11.04 11.35 11.04 3200.0 10.94
2020-09-23 11.91 11.04 11.91 11.23 7900.0 11.13
2020-09-22 12.29 12.01 12.29 12.01 8500.0 11.9
2020-09-21 12.42 12.16 12.35 12.16 8200.0 12.05
2020-09-18 12.9 12.43 12.82 12.9 19700.0 12.78
2020-09-17 12.85 12.45 12.72 12.62 4900.0 12.51
2020-09-16 13.49 12.51 13.39 12.51 13900.0 12.4
2020-09-15 13.55 13.26 13.43 13.26 4400.0 13.14
2020-09-14 13.59 13.25 13.38 13.46 8800.0 13.34
2020-09-11 13.63 13.25 13.63 13.25 3700.0 13.13
2020-09-10 13.68 13.26 13.63 13.26 2300.0 13.14
2020-09-09 13.37 13.33 13.33 13.33 3300.0 13.21
2020-09-08 13.61 13.26 13.36 13.52 5700.0 13.4
2020-09-04 13.59 13.28 13.3 13.59 3800.0 13.47
2020-09-03 13.52 13.19 13.52 13.3 3100.0 13.18
2020-09-02 13.63 13.41 13.45 13.63 3800.0 13.51
2020-09-01 13.56 13.16 13.56 13.34 5200.0 13.22
2020-08-31 13.59 13.5 13.5 13.5 11700.0 13.38
2020-08-28 13.79 13.5 13.56 13.79 6600.0 13.66
2020-08-27 13.57 13.25 13.4 13.5 3200.0 13.38
2020-08-26 13.62 13.45 13.62 13.45 2400.0 13.33
2020-08-25 13.46 13.43 13.46 13.43 900.0 13.31
2020-08-24 13.97 13.92 13.97 13.96 4500.0 13.83
2020-08-21 14.6 14.11 14.6 14.25 3700.0 14.12
2020-08-20 14.76 14.46 14.46 14.62 1000.0 14.49
2020-08-19 14.93 13.99 14.1 14.46 2000.0 14.33
2020-08-18 14.64 14.12 14.64 14.12 1500.0 13.99
2020-08-17 15.07 14.52 14.71 14.59 4000.0 14.46
2020-08-14 15.22 13.71 13.94 15.22 10400.0 15.08
2020-08-13 13.9 13.9 13.9 13.9 700.0 13.77
2020-08-12 13.99 13.5 13.5 13.99 4400.0 13.86
2020-08-11 13.5 13.25 13.25 13.26 5200.0 13.14
2020-08-10 13.4 13.37 13.37 13.39 4300.0 13.27
2020-08-07 13.4 12.95 12.95 13.37 5700.0 13.25
2020-08-06 13.92 13.03 13.26 13.35 3900.0 13.23
2020-08-05 13.4 12.89 12.89 13.4 2800.0 13.28
2020-08-04 13.15 13.0 13.0 13.15 1100.0 13.03
2020-08-03 13.19 12.83 13.01 13.19 2700.0 13.07
2020-07-31 12.95 12.8 12.91 12.8 4100.0 12.68
2020-07-30 13.25 12.76 12.99 13.08 5500.0 12.82
2020-07-29 12.98 12.65 12.7 12.79 7300.0 12.54
2020-07-28 13.22 12.33 12.43 12.63 13700.0 12.38
2020-07-27 12.75 12.39 12.39 12.75 7600.0 12.5
2020-07-24 12.35 12.35 12.35 12.35 1700.0 12.11
2020-07-23 12.13 12.13 12.13 12.13 1100.0 11.89
2020-07-22 12.5 12.5 12.5 12.5 2700.0 12.25
2020-07-21 12.5 12.46 12.49 12.5 2400.0 12.25
2020-07-20 12.3 12.06 12.06 12.17 2300.0 11.93
2020-07-17 12.4 12.05 12.05 12.11 2500.0 11.87
2020-07-16 12.28 12.13 12.25 12.13 4500.0 11.89
2020-07-15 12.95 11.68 12.95 12.2 16600.0 11.96
2020-07-14 12.95 12.62 12.62 12.9 4300.0 12.65
2020-07-13 12.8 12.45 12.8 12.75 4200.0 12.5
2020-07-10 13.12 11.97 11.97 13.12 5100.0 12.86
2020-07-09 13.27 11.76 13.27 12.0 27300.0 11.76
2020-07-08 13.53 13.09 13.53 13.12 4800.0 12.86
2020-07-07 13.31 13.09 13.31 13.09 3600.0 12.83
2020-07-06 13.4 12.63 12.85 13.4 12400.0 13.14
2020-07-02 13.0 12.5 13.0 12.58 5300.0 12.33
2020-07-01 12.89 12.37 12.57 12.85 6700.0 12.6
2020-06-30 12.68 12.5 12.5 12.68 4100.0 12.43
2020-06-29 13.04 11.87 11.87 12.76 20800.0 12.51
2020-06-26 12.0 11.28 11.76 11.99 54500.0 11.75
2020-06-25 12.13 11.9 11.98 11.9 6100.0 11.67
2020-06-24 12.71 12.01 12.71 12.01 8000.0 11.77
2020-06-23 13.33 13.01 13.23 13.01 6500.0 12.75
2020-06-22 13.27 12.86 12.86 13.27 8400.0 13.01
2020-06-19 13.04 12.52 13.04 12.94 23000.0 12.69
2020-06-18 13.13 12.65 12.74 13.05 4700.0 12.79
2020-06-17 13.09 12.47 12.56 13.03 10200.0 12.77
2020-06-16 12.89 12.23 12.82 12.89 9300.0 12.64
2020-06-15 12.5 12.04 12.24 12.5 12300.0 12.25
2020-06-12 12.71 11.82 12.71 11.88 15400.0 11.65
2020-06-11 12.93 12.02 12.93 12.03 10400.0 11.79
2020-06-10 13.83 13.17 13.83 13.17 6600.0 12.91
2020-06-09 13.63 13.51 13.63 13.63 5200.0 13.36
2020-06-08 13.84 13.55 13.7 13.6 11600.0 13.33
2020-06-05 14.25 13.43 13.91 13.64 11500.0 13.37
2020-06-04 13.56 13.08 13.56 13.47 4600.0 13.2
2020-06-03 14.07 13.52 13.88 13.52 9300.0 13.25
2020-06-02 14.18 13.52 13.61 13.52 3600.0 13.25
2020-06-01 13.9 13.49 13.9 13.49 12000.0 13.22
2020-05-29 14.22 13.76 13.85 13.76 7700.0 13.49
2020-05-28 14.88 13.75 14.74 13.75 11500.0 13.48
2020-05-27 14.38 12.9 13.17 14.18 12300.0 13.9
2020-05-26 13.36 12.79 13.33 12.79 7900.0 12.54
2020-05-22 12.89 12.6 12.72 12.89 2400.0 12.64
2020-05-21 12.85 12.5 12.76 12.51 8900.0 12.26
2020-05-20 12.98 12.53 12.53 12.77 8200.0 12.52
2020-05-19 13.63 12.41 13.62 12.45 8000.0 12.2
2020-05-18 14.06 13.13 13.13 14.06 11200.0 13.78
2020-05-15 13.1 12.53 12.6 13.1 7900.0 12.84
2020-05-14 12.4 12.0 12.27 12.4 9400.0 12.16
2020-05-13 12.88 12.0 12.39 12.57 13200.0 12.32
2020-05-12 13.66 12.13 13.66 12.13 8600.0 11.89
2020-05-11 15.0 13.38 13.38 14.25 5800.0 13.97
2020-05-08 14.59 13.42 13.42 13.73 8400.0 13.46
2020-05-07 13.67 12.72 12.95 13.2 8700.0 12.94
2020-05-06 13.3 12.55 13.14 12.55 5800.0 12.3
2020-05-05 14.02 13.02 13.25 13.22 4900.0 12.96
2020-05-04 14.34 13.44 13.44 14.34 3500.0 14.06
2020-05-01 13.28 13.0 13.01 13.27 8200.0 13.01
2020-04-30 14.69 13.06 14.69 13.06 8600.0 12.8
2020-04-29 15.65 14.94 15.0 15.11 11400.0 14.81
2020-04-28 14.95 13.7 13.7 14.59 5300.0 14.3
2020-04-27 14.3 12.99 13.23 13.8 18300.0 13.53
2020-04-24 12.98 12.42 12.88 12.88 4600.0 12.63
2020-04-23 13.32 12.46 13.01 12.46 5200.0 12.21
2020-04-22 13.16 12.5 13.0 13.16 3100.0 12.9
2020-04-21 13.07 12.33 12.33 13.07 4200.0 12.81
2020-04-20 12.98 12.98 12.98 12.98 2700.0 12.72
2020-04-17 13.0 12.09 12.09 13.0 7400.0 12.74
2020-04-16 14.07 11.31 12.76 12.0 14600.0 11.76
2020-04-15 15.05 12.04 13.84 12.16 21900.0 11.92
2020-04-14 16.24 14.05 15.63 14.39 6100.0 14.11
2020-04-13 15.86 15.28 15.73 15.36 4900.0 15.06
2020-04-09 15.84 15.35 15.43 15.73 8400.0 15.42
2020-04-08 16.24 15.01 15.45 16.19 15300.0 15.87
2020-04-07 15.75 14.97 15.45 15.75 11800.0 15.44
2020-04-06 15.0 13.5 13.51 14.97 19000.0 14.68
2020-04-03 13.5 12.71 12.71 13.5 8400.0 13.23
2020-04-02 14.56 12.79 14.56 13.49 16100.0 13.22
2020-04-01 15.2 14.01 15.2 14.31 9200.0 14.03
2020-03-31 15.74 14.84 15.57 15.74 7300.0 15.43
2020-03-30 15.75 15.22 15.23 15.75 12000.0 15.44
2020-03-27 15.63 14.38 14.38 15.22 30400.0 14.92
2020-03-26 15.24 13.95 14.22 15.24 14600.0 14.94
2020-03-25 14.95 14.01 14.95 14.48 5100.0 14.2
2020-03-24 14.95 12.9 12.9 14.95 18200.0 14.66
2020-03-23 15.15 12.56 15.15 13.8 13800.0 13.53
2020-03-20 15.89 11.71 13.51 15.89 26000.0 15.58
2020-03-19 13.58 11.0 11.99 13.58 16300.0 13.31
2020-03-18 13.46 10.72 13.46 11.03 12200.0 10.81
2020-03-17 13.5 10.8 11.9 13.5 13700.0 13.23
2020-03-16 12.75 11.75 12.28 11.81 16500.0 11.58
2020-03-13 13.51 12.95 13.45 13.51 9400.0 13.24
2020-03-12 13.94 12.27 13.94 12.5 25800.0 12.25
2020-03-11 14.85 14.01 14.73 14.23 8800.0 13.95
2020-03-10 14.85 12.25 14.85 14.52 30700.0 14.23
2020-03-09 15.89 14.43 15.89 14.99 28600.0 14.69
2020-03-06 15.97 15.23 15.75 15.75 11700.0 15.44
2020-03-05 16.5 15.84 16.5 15.84 10100.0 15.53
2020-03-04 17.05 16.53 16.96 16.73 5400.0 16.4
2020-03-03 17.44 16.5 17.44 16.69 7500.0 16.36
2020-03-02 17.21 16.5 17.0 17.2 5400.0 16.86
2020-02-28 17.01 16.54 17.0 16.69 8100.0 16.36
2020-02-27 18.08 16.95 18.08 16.95 8500.0 16.62
2020-02-26 18.34 17.99 18.27 18.21 1500.0 17.85
2020-02-25 18.39 17.74 18.39 18.27 8500.0 17.91
2020-02-24 18.48 17.83 17.83 18.39 5600.0 18.03
2020-02-21 18.4 18.01 18.4 18.08 5900.0 17.72
2020-02-20 18.39 18.22 18.39 18.22 1500.0 17.86
2020-02-19 18.36 18.15 18.18 18.15 1200.0 17.79
2020-02-18 18.19 17.88 17.88 18.19 8500.0 17.83