Stockscreener 앱 받기
34.06
1.36%
-0.47
시간 외 거래:
34.23
0.17
+0.50%
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $34.37 | $33.65 | $0.72 | 12,002.0 | -1.36% |
| 2026-10-06 | $34.53 | $33.90 | $0.63 | 6,600.0 | +0.73% |
| 2026-10-05 | $34.60 | $33.50 | $1.10 | 29,948.0 | +0.56% |
| 2026-10-02 | $34.34 | $34.06 | $0.28 | 8,665.0 | +0.50% |
| 2026-10-01 | $34.97 | $33.23 | $1.74 | 14,493.0 | +0.74% |
| 2026-09-30 | $34.31 | $33.37 | $0.94 | 19,429.0 | -0.68% |
| 2026-09-29 | $34.07 | $33.90 | $0.17 | 7,465.0 | -1.11% |
| 2026-09-28 | $34.45 | $33.72 | $0.725 | 20,027.0 | +0.32% |
| 2026-09-25 | $34.33 | $33.93 | $0.395 | 15,063.0 | +0.59% |
| 2026-09-24 | $34.15 | $33.55 | $0.60 | 19,136.0 | +1.07% |
| 2026-09-23 | $34.40 | $33.49 | $0.91 | 11,190.0 | -2.35% |
| 2026-09-22 | $34.61 | $34.09 | $0.525 | 18,433.0 | +0.15% |
| 2026-09-21 | $34.62 | $34.05 | $0.575 | 19,553.0 | -0.64% |
| 2026-09-18 | $34.63 | $33.51 | $1.12 | 46,804.0 | +0.99% |
| 2026-09-17 | $35.46 | $34.03 | $1.43 | 17,140.0 | -0.35% |
| 2026-09-16 | $35.05 | $33.78 | $1.27 | 17,040.0 | -1.18% |
| 2026-09-15 | $34.78 | $34.05 | $0.73 | 30,226.0 | +0.99% |
| 2026-09-14 | $34.84 | $34.44 | $0.405 | 21,500.0 | -0.29% |
| 2026-09-11 | $34.97 | $34.34 | $0.63 | 15,344.0 | -0.32% |
| 2026-09-10 | $34.83 | $34.20 | $0.625 | 16,372.0 | -0.37% |
| 2026-09-09 | $34.84 | $33.97 | $0.87 | 24,308.0 | +1.44% |
Oak Valley Bancorp 주식 (OVLY) 연도별 가격 이력
이 심층 분석에서는 Oak Valley Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OVLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oak Valley Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oak Valley Bancorp 주식 (OVLY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.97 | $33.23 | $1.74 | 83,710.0 | +1.16% |
| 2026-09 | $35.46 | $33.37 | $2.09 | 424,760.0 | +0.24% |
| 2026-08 | $35.50 | $32.62 | $2.88 | 560,805.0 | -0.81% |
| 2026-07 | $34.65 | $31.12 | $3.53 | 595,156.0 | +0.36% |
| 2026-06 | $35.97 | $32.15 | $3.82 | 1,527,779.0 | +2.54% |
| 2026-05 | $34.43 | $32.47 | $1.96 | 888,173.0 | -0.51% |
| 2026-04 | $35.47 | $32.40 | $3.07 | 707,528.0 | +2.00% |
| 2026-03 | $33.35 | $30.68 | $2.67 | 504,499.0 | +1.34% |
| 2026-02 | $34.16 | $31.66 | $2.50 | 369,183.0 | +0.16% |
| 2026-01 | $32.87 | $29.33 | $3.54 | 270,029.0 | +6.29% |
Oak Valley Bancorp 주식 (OVLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.45 | $27.66 | $3.79 | 341,324.0 | +6.80% |
| 2025-11 | $30.05 | $27.21 | $2.84 | 145,462.0 | +3.01% |
| 2025-10 | $28.50 | $25.41 | $3.09 | 211,075.0 | -3.16% |
| 2025-09 | $29.67 | $27.84 | $1.83 | 317,759.0 | -1.12% |
| 2025-08 | $28.98 | $25.90 | $3.08 | 180,483.0 | +6.90% |
| 2025-07 | $29.16 | $26.46 | $2.70 | 459,603.0 | -2.17% |
| 2025-06 | $27.78 | $24.77 | $3.01 | 270,226.0 | +6.87% |
| 2025-05 | $26.65 | $24.50 | $2.15 | 144,060.0 | -2.71% |
| 2025-04 | $26.41 | $22.70 | $3.71 | 205,445.0 | +4.97% |
| 2025-03 | $27.00 | $23.69 | $3.31 | 168,240.0 | -7.79% |
| 2025-02 | $28.57 | $25.00 | $3.57 | 428,070.0 | +4.64% |
| 2025-01 | $29.50 | $24.18 | $5.32 | 288,877.0 | -11.56% |
Oak Valley Bancorp 주식 (OVLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.24 | $27.21 | $5.03 | 188,540.0 | -4.97% |
| 2024-11 | $31.72 | $26.95 | $4.77 | 251,372.0 | +15.41% |
| 2024-10 | $27.37 | $25.20 | $2.17 | 221,765.0 | +1.62% |
| 2024-09 | $28.02 | $24.53 | $3.49 | 221,007.0 | -0.37% |
| 2024-08 | $28.16 | $24.26 | $3.90 | 282,229.0 | -6.32% |
| 2024-07 | $28.55 | $23.45 | $5.10 | 372,038.0 | +14.02% |
| 2024-06 | $24.98 | $23.00 | $1.98 | 316,907.0 | +4.83% |
| 2024-05 | $25.00 | $23.03 | $1.97 | 187,247.0 | -1.37% |
| 2024-04 | $25.10 | $23.01 | $2.09 | 199,472.0 | -2.54% |
| 2024-03 | $25.35 | $22.91 | $2.44 | 286,708.0 | -0.60% |
| 2024-02 | $26.70 | $23.78 | $2.92 | 193,484.0 | -4.30% |
| 2024-01 | $30.13 | $25.04 | $5.09 | 212,261.0 | -13.02% |
4.50%
자본화:
|
볼륨(24시간):