U.S. markets closed

Oak Valley Bancorp (OVLY)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.35-0.06 (-0.25%)
Al cierre: 04:00PM EDT
24.35 0.00 (0.00%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202424.3524.3524.3524.3524.354,535
01 may 202423.9824.7523.8824.4124.415,600
30 abr 202423.7424.5823.7424.1524.157,800
29 abr 202424.6024.6124.2224.5624.567,500
26 abr 202423.8524.4023.6624.3424.346,500
25 abr 202424.7224.7223.9224.0724.079,900
24 abr 202424.7224.7924.4524.7924.796,600
23 abr 202424.1825.0924.1824.9824.985,700
22 abr 202423.9724.8123.1224.4024.4012,700
19 abr 202423.1424.3023.1424.3024.3010,000
18 abr 202423.4323.6323.2823.2823.2811,200
17 abr 202423.1323.3723.1323.3723.375,500
16 abr 202423.1523.2523.1223.2523.256,800
15 abr 202423.1623.1623.1223.1223.125,200
12 abr 202423.1423.2623.1423.1823.187,800
11 abr 202423.2323.6523.0723.6523.6513,800
10 abr 202423.0123.2623.0123.2623.2620,500
09 abr 202423.2123.5123.2023.2823.2811,100
08 abr 202423.5023.5023.2323.2923.2917,100
05 abr 202423.5023.5023.3323.4423.448,300
04 abr 202423.2823.6023.2023.4823.4817,500
03 abr 202423.5623.9023.2323.2623.266,600
02 abr 202423.2223.9523.2223.9523.955,100
01 abr 202425.1025.1023.9924.1024.105,900
28 mar 202424.7025.1124.7024.7824.784,800
27 mar 202424.0024.7124.0024.7124.717,700
26 mar 202423.5223.9923.2023.8023.8023,700
25 mar 202424.0524.0523.5223.6423.644,300
22 mar 202423.8124.4223.5423.6823.689,200
21 mar 202424.1224.7124.1224.3924.398,800
20 mar 202423.6124.1023.0824.1024.108,100
19 mar 202423.6823.8023.3223.3523.354,700
18 mar 202423.7823.8023.5723.5723.575,300
15 mar 202423.2524.3423.0723.9923.9930,600
14 mar 202424.5524.5623.2123.6523.6519,500
13 mar 202424.4624.9224.4624.9224.929,200
12 mar 202424.5524.7824.5024.5024.504,100
11 mar 202424.4224.6124.3224.6124.615,000
08 mar 202424.3924.5324.0424.3224.323,500
07 mar 202423.7724.4623.6424.1424.1411,300
06 mar 202423.6224.1023.3023.6823.6812,000
05 mar 202422.9223.9722.9123.4323.4310,600
04 mar 202425.3525.3523.4523.5223.5298,900
01 mar 202424.8124.8724.7524.8724.875,500
29 feb 202424.6925.1323.7824.9324.938,200
28 feb 202424.2524.5324.2524.2624.265,000
27 feb 202424.0124.1324.0124.1324.132,800
26 feb 202424.4024.5023.8924.1824.1816,400
23 feb 202424.4224.7324.1524.4224.425,300
22 feb 202424.2524.4324.0024.2124.219,500
21 feb 202424.5124.5124.2724.3024.304,900
20 feb 202424.6525.2524.5024.5524.559,400
16 feb 202426.2626.2624.8525.0325.0313,600
15 feb 202425.2526.4224.8526.4226.4218,900
14 feb 202424.7125.4424.4025.4425.446,100
13 feb 202426.5326.6524.2524.3124.3114,300
12 feb 202425.6026.7025.6026.4726.4713,100
09 feb 202424.7325.5624.7325.2125.2118,300
08 feb 202424.6524.8824.2624.5624.567,400
07 feb 202425.0125.1424.0324.8724.8711,500
06 feb 202425.0025.2224.9725.2225.227,000
05 feb 202425.3325.3324.7024.7024.7010,000
02 feb 202425.5825.7325.5825.7225.724,400
01 feb 202426.3226.3225.6925.9625.967,300
31 ene 202427.7627.9826.0526.0526.0513,400
30 ene 202427.2527.8327.2527.7727.776,200
29 ene 202427.0527.8927.0027.8927.894,000
26 ene 202427.1827.6526.6527.4227.425,300
26 ene 20240.225 Dividendo
25 ene 202426.9827.2226.8427.2226.996,900
24 ene 202426.6026.9026.5026.8026.585,500
23 ene 202426.3226.5926.2326.3026.087,100
22 ene 202425.0626.6825.0426.6826.4615,900
19 ene 202426.6426.6425.2625.5825.3729,200
18 ene 202426.7526.7526.2926.4726.254,100
17 ene 202426.7326.9626.6726.8426.623,200
16 ene 202427.1127.1727.0327.0326.815,500
12 ene 202427.7127.7127.1027.4027.174,500
11 ene 202427.1727.3826.9227.3827.159,400
10 ene 202427.3427.8227.3327.5927.367,400
09 ene 202427.4327.8127.3827.5127.288,900
08 ene 202427.4027.8627.2527.8127.586,100
05 ene 202427.9328.2227.4427.4427.2116,300
04 ene 202428.6928.8928.0128.0127.7812,200
03 ene 202429.3829.4528.2328.4328.1914,100
02 ene 202430.1330.1329.1829.4229.1827,400
29 dic 202330.2930.3229.8429.9529.7012,700
28 dic 202330.1130.7030.1030.3230.0719,100
27 dic 202329.7930.3229.5230.1529.9023,700
26 dic 202329.1029.9929.1029.8929.6419,700
22 dic 202329.1529.5528.8429.4429.2028,900
21 dic 202328.7329.1928.6629.1628.9211,200
20 dic 202328.9729.3228.0228.6328.3942,600
19 dic 202329.0029.5928.7428.7528.5125,700
18 dic 202329.2629.8028.4728.9528.7138,600
15 dic 202328.6529.5628.0929.0028.7691,100
14 dic 202329.1529.1528.1728.4928.2535,600
13 dic 202328.0028.7527.7628.7528.5134,800
12 dic 202328.0028.0027.4327.7327.5013,600
11 dic 202328.0828.2727.9028.0827.8523,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...