XNAS
Datos históricos de Oak Valley Bancorp
Oak Valley Bancorp · OVLY
$33.37
▲ +0.19 (+0.57%)
Última operación · 10/10/2026, 17:55:50 UTC
- Variación en el periodo
- +27.95%
- Máximo
- US$35.97
- 15 de junio de 2026
- Mínimo
- US$25.41
- 16 de octubre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.10 | 34.10 | 33.37 | 33.37 | −2.63% | 10,229.069 |
| 8 oct 2026 | 33.53 | 34.83 | 33.53 | 34.27 | +0.62% | 9,338.477 |
| 7 oct 2026 | 34.09 | 34.37 | 33.65 | 34.06 | −1.36% | 12,002.392 |
| 6 oct 2026 | 34.35 | 34.53 | 33.90 | 34.53 | +0.73% | 6,948.391 |
| 5 oct 2026 | 33.92 | 34.60 | 33.50 | 34.28 | +0.56% | 29,948.163 |
| 2 oct 2026 | 34.18 | 34.34 | 34.06 | 34.09 | +0.50% | 8,666.263 |
| 1 oct 2026 | 33.69 | 34.97 | 33.23 | 33.92 | +0.74% | 14,493.641 |
| 30 sep 2026 | 34.31 | 34.31 | 33.37 | 33.67 | −0.68% | 19,431.263 |
| 29 sep 2026 | 33.98 | 34.07 | 33.90 | 33.90 | −1.11% | 7,465.169 |
| 28 sep 2026 | 34.03 | 34.45 | 33.72 | 34.28 | +0.32% | 20,027.263 |
| 25 sep 2026 | 33.93 | 34.33 | 33.93 | 34.17 | +0.59% | 15,064.263 |
| 24 sep 2026 | 33.59 | 34.15 | 33.55 | 33.97 | +1.07% | 19,136.47 |
| 23 sep 2026 | 34.20 | 34.40 | 33.49 | 33.61 | −2.35% | 11,182.263 |
| 22 sep 2026 | 34.55 | 34.61 | 34.09 | 34.42 | +0.15% | 18,433.406 |
| 21 sep 2026 | 34.52 | 34.62 | 34.05 | 34.37 | −0.64% | 19,554.798 |
| 18 sep 2026 | 34.00 | 34.63 | 33.51 | 34.59 | +0.99% | 46,805.211 |
| 17 sep 2026 | 35.29 | 35.46 | 34.03 | 34.25 | −0.35% | 17,140.263 |
| 16 sep 2026 | 34.80 | 35.05 | 33.79 | 34.37 | −1.18% | 17,040.263 |
| 15 sep 2026 | 34.18 | 34.78 | 34.05 | 34.78 | +0.99% | 30,228.263 |
| 14 sep 2026 | 34.56 | 34.85 | 34.44 | 34.44 | −0.29% | 21,500.535 |
| 11 sep 2026 | 34.93 | 34.97 | 34.34 | 34.54 | −0.32% | 15,344.751 |
| 10 sep 2026 | 34.23 | 34.83 | 34.21 | 34.65 | −0.37% | 16,373.535 |
| 9 sep 2026 | 33.97 | 34.84 | 33.97 | 34.78 | +1.44% | 24,308.263 |
| 8 sep 2026 | 34.60 | 34.60 | 34.23 | 34.29 | −1.71% | 12,304.763 |
| 4 sep 2026 | 34.33 | 35.20 | 34.21 | 34.88 | +1.07% | 30,709.623 |
| 3 sep 2026 | 34.67 | 34.77 | 34.33 | 34.51 | +0.50% | 11,941.263 |
| 2 sep 2026 | 34.01 | 34.96 | 33.91 | 34.34 | +1.51% | 28,983.263 |
| 1 sep 2026 | 34.00 | 34.00 | 33.53 | 33.83 | +0.71% | 21,855.662 |
| 31 ago 2026 | 33.37 | 33.99 | 33.37 | 33.59 | −1.15% | 13,293.204 |
| 28 ago 2026 | 34.23 | 34.51 | 33.93 | 33.98 | −0.18% | 20,013.535 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.