Oak Valley Bancorp OVLY
NASDAQ · Vereinigte Staaten · Finanzen
$34,09+0,17 (+0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $34,09 | +0,50 % | $34,18 | $34,34 | $34,06 | 8,70K |
| 2026-10-01 | $33,92 | +0,74 % | $33,69 | $34,97 | $33,23 | 14,50K |
| 2026-09-30 | $33,67 | -0,68 % | $34,31 | $34,31 | $33,37 | 19,40K |
| 2026-09-29 | $33,90 | -1,11 % | $33,98 | $34,07 | $33,90 | 7,50K |
| 2026-09-28 | $34,28 | +0,32 % | $34,03 | $34,45 | $33,72 | 20,00K |
| 2026-09-25 | $34,17 | +0,59 % | $33,93 | $34,33 | $33,93 | 15,10K |
| 2026-09-24 | $33,97 | +1,07 % | $33,59 | $34,15 | $33,55 | 19,10K |
| 2026-09-23 | $33,61 | -2,35 % | $34,20 | $34,40 | $33,49 | 11,20K |
| 2026-09-22 | $34,42 | +0,15 % | $34,55 | $34,61 | $34,09 | 18,40K |
| 2026-09-21 | $34,37 | -0,64 % | $34,52 | $34,62 | $34,05 | 19,60K |
| 2026-09-18 | $34,59 | +0,99 % | $34,00 | $34,63 | $33,51 | 46,80K |
| 2026-09-17 | $34,25 | -0,35 % | $35,29 | $35,46 | $34,03 | 17,10K |
| 2026-09-16 | $34,37 | -1,18 % | $34,80 | $35,05 | $33,79 | 17,00K |
| 2026-09-15 | $34,78 | +0,99 % | $34,18 | $34,78 | $34,05 | 30,20K |
| 2026-09-14 | $34,44 | -0,29 % | $34,56 | $34,85 | $34,44 | 21,50K |
| 2026-09-11 | $34,54 | -0,32 % | $34,93 | $34,97 | $34,34 | 15,30K |
| 2026-09-10 | $34,65 | -0,37 % | $34,23 | $34,83 | $34,21 | 16,40K |
| 2026-09-09 | $34,78 | +1,43 % | $33,97 | $34,84 | $33,97 | 24,30K |
| 2026-09-08 | $34,29 | -1,69 % | $34,60 | $34,60 | $34,23 | 12,30K |
| 2026-09-04 | $34,88 | +1,07 % | $34,33 | $35,20 | $34,21 | 30,70K |
| 2026-09-03 | $34,51 | +0,50 % | $34,67 | $34,77 | $34,33 | 11,90K |
| 2026-09-02 | $34,34 | +1,51 % | $34,01 | $34,96 | $33,91 | 29,00K |
| 2026-09-01 | $33,83 | +0,71 % | $34,00 | $34,00 | $33,53 | 21,90K |
| 2026-08-31 | $33,59 | -1,15 % | $33,37 | $33,99 | $33,37 | 13,30K |
| 2026-08-28 | $33,98 | -0,18 % | $34,23 | $34,51 | $33,93 | 20,00K |
| 2026-08-27 | $34,04 | +0,74 % | $33,60 | $34,13 | $33,46 | 16,70K |
| 2026-08-26 | $33,79 | -0,82 % | $34,07 | $34,11 | $33,56 | 30,60K |
| 2026-08-25 | $34,07 | -0,93 % | $34,54 | $34,71 | $33,72 | 30,50K |
| 2026-08-24 | $34,39 | -0,58 % | $34,90 | $35,50 | $34,39 | 21,30K |
| 2026-08-21 | $34,59 | +1,41 % | $34,36 | $35,16 | $33,93 | 57,20K |
| 2026-08-20 | $34,11 | +0,24 % | $33,80 | $34,28 | $33,58 | 18,50K |
| 2026-08-19 | $34,03 | -1,33 % | $34,59 | $35,28 | $33,88 | 31,20K |
| 2026-08-18 | $34,49 | +0,94 % | $34,50 | $35,00 | $33,67 | 57,70K |
| 2026-08-17 | $34,17 | +0,29 % | $33,80 | $34,46 | $33,71 | 25,40K |
| 2026-08-14 | $34,07 | -0,47 % | $34,27 | $35,07 | $33,63 | 41,40K |
| 2026-08-13 | $34,23 | +1,60 % | $33,73 | $34,23 | $33,31 | 15,60K |
| 2026-08-12 | $33,69 | +0,99 % | $33,14 | $33,71 | $33,14 | 23,70K |
| 2026-08-11 | $33,36 | +0,48 % | $33,39 | $33,76 | $32,62 | 18,90K |
| 2026-08-10 | $33,20 | -0,75 % | $33,04 | $33,28 | $32,91 | 23,30K |
| 2026-08-07 | $33,45 | +0,60 % | $33,07 | $33,62 | $33,05 | 22,50K |
| 2026-08-06 | $33,25 | -0,60 % | $33,52 | $33,70 | $33,20 | 11,60K |
| 2026-08-05 | $33,45 | -0,48 % | $33,83 | $33,83 | $33,39 | 22,50K |
| 2026-08-04 | $33,61 | +0,03 % | $33,53 | $34,01 | $33,37 | 19,50K |
| 2026-08-03 | $33,60 | -0,80 % | $33,89 | $34,17 | $33,40 | 44,40K |
| 2026-07-31 | $33,87 | +1,38 % | $33,68 | $33,88 | $33,26 | 26,20K |
| 2026-07-30 | $33,41 | -1,10 % | $33,95 | $34,50 | $33,27 | 30,60K |
| 2026-07-29 | $33,78 | -1,66 % | $34,05 | $34,51 | $33,70 | 33,90K |
| 2026-07-28 | $34,35 | +3,62 % | $33,69 | $34,63 | $33,69 | 27,20K |
| 2026-07-27 | $33,15 | +1,66 % | $32,72 | $33,36 | $32,50 | 44,60K |
| 2026-07-24 | $32,61 | +1,08 % | $32,72 | $33,15 | $32,25 | 31,70K |
| 2026-07-23 | $32,26 | -2,03 % | $32,37 | $32,58 | $31,12 | 21,30K |
| 2026-07-22 | $32,93 | -1,20 % | $33,04 | $33,09 | $32,40 | 31,60K |
| 2026-07-21 | $33,33 | +0,76 % | $33,04 | $33,45 | $32,83 | 37,60K |
| 2026-07-20 | $33,08 | -1,17 % | $31,77 | $33,78 | $31,77 | 43,30K |
| 2026-07-17 | $33,47 | -2,68 % | $34,10 | $34,41 | $33,40 | 21,00K |
| 2026-07-16 | $34,39 | +2,63 % | $33,61 | $34,65 | $33,33 | 37,60K |
| 2026-07-15 | $33,51 | +0,66 % | $33,22 | $33,75 | $33,04 | 19,30K |
| 2026-07-14 | $33,29 | -1,74 % | $33,99 | $33,99 | $33,18 | 22,20K |
| 2026-07-13 | $33,88 | +0,80 % | $33,75 | $34,13 | $33,50 | 18,70K |
| 2026-07-10 | $33,61 | +0,42 % | $33,46 | $33,82 | $32,98 | 22,00K |
| 2026-07-09 | $33,47 | +1,21 % | $33,39 | $33,50 | $32,89 | 19,90K |
| 2026-07-08 | $33,07 | -1,25 % | $33,05 | $33,61 | $32,93 | 22,10K |
| 2026-07-07 | $33,49 | -1,01 % | $33,62 | $34,17 | $33,09 | 14,10K |
| 2026-07-06 | $33,83 | -0,09 % | $33,64 | $33,91 | $32,92 | 23,30K |
| 2026-07-02 | $33,86 | -1,80 % | $34,52 | $34,57 | $33,77 | 15,90K |
| 2026-07-01 | $34,48 | +2,16 % | $33,75 | $34,63 | $33,75 | 42,10K |
| 2026-06-30 | $33,75 | +0,63 % | $33,31 | $34,14 | $33,18 | 38,80K |
| 2026-06-29 | $33,54 | -0,42 % | $33,42 | $33,62 | $32,78 | 30,50K |
| 2026-06-26 | $33,68 | +1,23 % | $33,26 | $33,93 | $32,78 | 194,40K |
| 2026-06-25 | $33,27 | -1,97 % | $33,74 | $34,03 | $33,15 | 19,80K |
| 2026-06-24 | $33,94 | -0,29 % | $34,06 | $34,42 | $33,26 | 31,20K |
| 2026-06-23 | $34,04 | +2,75 % | $33,07 | $34,12 | $33,00 | 31,20K |
| 2026-06-22 | $33,13 | -2,64 % | $33,93 | $35,84 | $33,03 | 34,50K |
| 2026-06-18 | $34,03 | +1,16 % | $33,99 | $34,50 | $33,64 | 140,20K |
| 2026-06-17 | $33,64 | -0,27 % | $33,69 | $34,25 | $33,05 | 51,10K |
| 2026-06-16 | $33,73 | +0,18 % | $33,84 | $34,49 | $33,46 | 70,60K |
| 2026-06-15 | $33,67 | -3,77 % | $35,22 | $35,97 | $33,52 | 71,70K |
| 2026-06-12 | $34,99 | +1,01 % | $34,82 | $35,35 | $34,61 | 83,20K |
| 2026-06-11 | $34,64 | -0,40 % | $35,01 | $35,30 | $34,40 | 62,80K |
| 2026-06-10 | $34,78 | +0,03 % | $35,00 | $35,85 | $34,69 | 77,40K |
| 2026-06-09 | $34,77 | +1,34 % | $34,50 | $35,33 | $34,50 | 84,00K |
| 2026-06-08 | $34,31 | +0,29 % | $34,39 | $34,60 | $33,99 | 55,70K |
| 2026-06-05 | $34,21 | +1,63 % | $33,74 | $34,74 | $33,69 | 133,90K |
| 2026-06-04 | $33,66 | +3,13 % | $32,95 | $33,78 | $32,78 | 92,70K |
| 2026-06-03 | $32,64 | -3,46 % | $33,87 | $33,98 | $32,56 | 67,70K |
| 2026-06-02 | $33,81 | +2,83 % | $32,88 | $33,94 | $32,87 | 100,00K |
| 2026-06-01 | $32,88 | -0,09 % | $33,01 | $33,88 | $32,15 | 63,20K |
| 2026-05-29 | $32,91 | +0,03 % | $32,94 | $33,50 | $32,74 | 71,00K |
| 2026-05-28 | $32,90 | -1,08 % | $33,44 | $33,56 | $32,68 | 57,70K |
| 2026-05-27 | $33,26 | -1,31 % | $33,87 | $34,38 | $33,18 | 196,60K |