Oak Valley Bancorp OVLY
NASDAQ · Amerika Birleşik Devletleri · Finans
$34,09+0,17 (+%0,50)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |