Oak Valley Bancorp (OVLY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.312134217714 | 25.63 | 26.97 | 25.16 | 11270 | 25.74415518 | CS |
| 4 | -1.32 | -4.91254186825 | 26.87 | 28.55 | 24.26 | 16713 | 26.38557971 | CS |
| 12 | 1.53 | 6.3696919234 | 24.02 | 28.55 | 23 | 14517 | 25.24496942 | CS |
| 26 | -0.71 | -2.70373191165 | 26.26 | 28.55 | 22.91 | 12557 | 24.62614649 | CS |
| 52 | -0.92 | -3.47563279184 | 26.47 | 30.7 | 22.91 | 16213 | 25.5987823 | CS |
| 156 | 7.45 | 41.1602209945 | 18.1 | 30.7 | 16.52 | 14551 | 23.73675933 | CS |
| 260 | 7.31 | 40.076754386 | 18.24 | 30.7 | 10.72 | 14153 | 21.06836122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 25.55 | -0.9 | -3.40 | 26.42 | 26.63 | 25.2901 | 42853 |
| 1723761300 | 26.45 | 1.24 | 4.92 | 25.79 | 26.45 | 25.475 | 6591 |
| 1723674900 | 25.21 | -0.64 | -2.48 | 25.9 | 26.33 | 25.16 | 21777 |
| 1723588500 | 25.85 | 0.45 | 1.77 | 25.76 | 25.85 | 25.4578 | 3847 |
| 1723502100 | 25.4 | -0.98 | -3.71 | 26.6 | 26.97 | 25.4 | 8897 |
| 1723242900 | 26.38 | 0.55 | 2.13 | 25.63 | 26.75 | 25.63 | 15136 |
| 1723156500 | 25.83 | 0.83 | 3.32 | 25.28 | 25.93 | 25.05 | 10648 |
| 1723070100 | 25 | 0.03 | 0.12 | 24.97 | 25.205 | 24.8 | 23605 |
| 1722983700 | 24.97 | 0.37 | 1.50 | 24.5 | 25.145 | 24.2601 | 7889 |
| 1722897300 | 24.6 | -1.4 | -5.38 | 25.5 | 25.5 | 24.26 | 19465 |
| 1722638100 | 26 | -0.38 | -1.44 | 25.56 | 26.065 | 25.47 | 17760 |
| 1722551700 | 26.38 | -2.09 | -7.34 | 28.43 | 28.43 | 26.045 | 25844 |
| 1722465300 | 28.47 | 0.35 | 1.24 | 28.22 | 28.55 | 27.47 | 16945 |
| 1722378900 | 28.12 | 1.07 | 3.96 | 27.25 | 28.13 | 27.2 | 10427 |
| 1722292500 | 27.05 | -0.32 | -1.17 | 27.32 | 27.335 | 26.62 | 18701 |
| 1722033300 | 27.37 | 0.48 | 1.79 | 27 | 27.37 | 26.92 | 15032 |
| 1721946900 | 26.89 | -0.22 | -0.81 | 26.9 | 27.5 | 26.85 | 20089 |
| 1721860500 | 27.11 | 0.12 | 0.44 | 26.83 | 27.5 | 26.7 | 15330 |
| 1721774100 | 26.99 | 0.52 | 1.98 | 26.17 | 27.5 | 26.17 | 33265 |
| 1721687700 | 26.4664 | -0.2 | -0.76 | 26.77 | 26.77 | 26.25 | 19235 |
| 1721428500 | 26.67 | 0.02 | 0.08 | 26.9 | 27.03 | 26.4 | 16787 |
| 1721342100 | 26.65 | -0.27 | -1.00 | 26.78 | 27.9899 | 26.33 | 19123 |
| 1721255700 | 26.92 | -0.7 | -2.53 | 27.0179 | 27.445 | 26.8 | 28716 |
| 1721169300 | 27.62 | 1.2 | 4.54 | 26.79 | 27.66 | 26.59 | 33488 |
| 1721082900 | 26.42 | 0.92 | 3.61 | 25.81 | 26.58 | 25.58 | 20331 |
| 1720823700 | 25.5 | 0.22 | 0.87 | 25.5 | 25.5 | 24.8901 | 20482 |
| 1720737300 | 25.28 | 1.63 | 6.89 | 24.08 | 25.91 | 23.55 | 22290 |
| 1720650900 | 23.65 | 0.07 | 0.30 | 23.66 | 23.66 | 23.6 | 6996 |
| 1720564500 | 23.58 | -0.31 | -1.30 | 23.81 | 23.81 | 23.58 | 12557 |
| 1720478100 | 23.89 | 0.42 | 1.79 | 24.09 | 24.09 | 23.62 | 11347 |
| 1720218900 | 23.47 | -0.45 | -1.88 | 23.74 | 24.26 | 23.45 | 19690 |
| 1720040640 | 23.92 | -0.18 | -0.75 | 24.25 | 24.25 | 23.465 | 2139 |
| 1719959700 | 24.1 | -0.13 | -0.54 | 24.24 | 24.36 | 24 | 6578 |
| 1719873300 | 24.23 | -0.74 | -2.96 | 24.77 | 24.77 | 24.175 | 15023 |
| 1719614100 | 24.97 | 0.74 | 3.05 | 24.3 | 24.98 | 24.17 | 98852 |
| 1719527700 | 24.23 | 0.36 | 1.51 | 24.04 | 24.25 | 23.62 | 6083 |
| 1719441300 | 23.87 | 0.49 | 2.10 | 23.21 | 24.03 | 23.21 | 8693 |
| 1719354900 | 23.38 | -0.35 | -1.47 | 23.55 | 23.84 | 23.01 | 3261 |
| 1719268500 | 23.73 | 0.61 | 2.64 | 23.2 | 23.95 | 23.2 | 10550 |
| 1719009300 | 23.12 | -0.32 | -1.37 | 23.37 | 23.37 | 23.12 | 21605 |
| 1718922900 | 23.44 | 0.24 | 1.03 | 23.29 | 23.45 | 23.29 | 7918 |
| 1718750100 | 23.2 | -0.15 | -0.64 | 23.14 | 23.49 | 23.12 | 11688 |
| 1718663700 | 23.35 | 0.15 | 0.65 | 23.2 | 23.55 | 23.2 | 10743 |
| 1718404500 | 23.2 | -0.61 | -2.56 | 23.53 | 24.2 | 23 | 36247 |
| 1718318100 | 23.81 | -0.22 | -0.92 | 23.96 | 24.18 | 23.81 | 2897 |
| 1718231700 | 24.03 | 0.1 | 0.42 | 23.72 | 24.185 | 23.72 | 6309 |
| 1718145300 | 23.93 | 0.56 | 2.40 | 23.15 | 23.93 | 23.15 | 6130 |
| 1718058900 | 23.37 | 0.13 | 0.56 | 23.06 | 23.39 | 23.06 | 7347 |
| 1717799700 | 23.24 | -0.16 | -0.68 | 23.3 | 23.35 | 23.0006 | 7589 |
| 1717713300 | 23.4 | -0.05 | -0.21 | 23.32 | 23.44 | 23.14 | 3672 |
| 1717626900 | 23.45 | 0.2 | 0.86 | 23.42 | 23.47 | 23 | 63011 |
| 1717540500 | 23.25 | -0.07 | -0.30 | 23.31 | 23.445 | 23.18 | 9966 |
| 1717454100 | 23.32 | -0.5 | -2.10 | 24.14 | 24.14 | 23.27 | 6263 |
| 1717194900 | 23.82 | -0.45 | -1.85 | 24.29 | 24.3 | 23.8 | 9721 |
| 1717108500 | 24.27 | 0.45 | 1.89 | 24.08 | 24.27 | 24.08 | 3296 |
| 1717022100 | 23.82 | -0.18 | -0.75 | 23.83 | 24.01 | 23.82 | 5839 |
| 1716935700 | 24 | -0.3 | -1.23 | 24.12 | 24.12 | 23.93 | 4568 |
| 1716590100 | 24.3 | 0.2 | 0.83 | 24.02 | 24.3 | 24 | 4723 |
| 1716503700 | 24.1 | -0.18 | -0.74 | 24.28 | 24.28 | 24.02 | 7045 |
| 1716417300 | 24.28 | 0.18 | 0.75 | 24.2 | 24.3 | 24 | 6248 |
| 1716330900 | 24.1 | -0.04 | -0.17 | 24.12 | 24.3 | 24.1 | 4479 |
| 1716244500 | 24.14 | -0.59 | -2.39 | 24.65 | 24.65 | 24.05 | 8382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
