Stockscreener 앱 받기
26.14
0.04%
0.01
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $26.38 | $26.14 | $0.24 | 2,474.0 | +0.04% |
| 2025-10-20 | $27.00 | $25.85 | $1.15 | 6,865.0 | +0.85% |
| 2025-10-17 | $26.34 | $25.44 | $0.9005 | 12,715.0 | +1.97% |
| 2025-10-16 | $26.26 | $25.41 | $0.851 | 7,709.0 | -4.15% |
| 2025-10-15 | $27.03 | $26.08 | $0.95 | 13,262.0 | +0.00% |
| 2025-10-14 | $26.66 | $25.70 | $0.96 | 4,390.0 | +2.00% |
| 2025-10-13 | $26.18 | $25.84 | $0.33 | 9,784.0 | -0.35% |
| 2025-10-10 | $26.62 | $25.92 | $0.7013 | 10,369.0 | -2.25% |
| 2025-10-09 | $26.92 | $26.60 | $0.32 | 7,672.0 | -1.04% |
| 2025-10-08 | $27.18 | $26.82 | $0.365 | 4,529.0 | -0.15% |
| 2025-10-07 | $27.10 | $26.86 | $0.24 | 5,651.0 | -0.88% |
| 2025-10-06 | $28.40 | $27.02 | $1.38 | 14,186.0 | -0.95% |
| 2025-10-03 | $28.50 | $27.43 | $1.07 | 6,951.0 | +0.15% |
| 2025-10-02 | $27.60 | $27.10 | $0.50 | 6,547.0 | -1.29% |
| 2025-10-01 | $27.94 | $27.11 | $0.83 | 10,168.0 | -1.24% |
| 2025-09-30 | $28.50 | $28.11 | $0.39 | 16,290.0 | -0.98% |
| 2025-09-29 | $29.48 | $28.45 | $1.03 | 8,124.0 | -2.83% |
| 2025-09-26 | $29.34 | $29.20 | $0.14 | 7,405.0 | +0.34% |
| 2025-09-25 | $29.25 | $28.75 | $0.50 | 8,931.0 | +1.39% |
| 2025-09-24 | $29.06 | $28.53 | $0.53 | 9,969.0 | -0.31% |
| 2025-09-23 | $28.87 | $28.01 | $0.86 | 30,393.0 | +2.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $28.50 | $25.41 | $3.09 | 125,746.0 | -7.21% |
| 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% |
Oak Valley Bancorp 주식 (OVLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.70 | $25.60 | $5.10 | 501,676.0 | +14.71% |
| 2023-11 | $26.99 | $24.55 | $2.44 | 233,965.0 | +4.65% |
| 2023-10 | $25.39 | $24.13 | $1.26 | 278,813.0 | -0.52% |
| 2023-09 | $26.50 | $25.00 | $1.50 | 785,680.0 | -0.12% |
| 2023-08 | $27.80 | $23.75 | $4.05 | 482,545.0 | -8.32% |
| 2023-07 | $28.68 | $24.11 | $4.57 | 395,593.0 | +8.73% |
| 2023-06 | $26.30 | $22.94 | $3.36 | 1,218,417.0 | +9.09% |
| 2023-05 | $25.96 | $22.49 | $3.47 | 599,466.0 | -10.47% |
| 2023-04 | $26.78 | $23.26 | $3.52 | 484,493.0 | +9.00% |
| 2023-03 | $27.54 | $22.50 | $5.04 | 616,419.0 | -13.49% |
| 2023-02 | $28.00 | $25.04 | $2.96 | 385,003.0 | +8.02% |
| 2023-01 | $25.96 | $22.50 | $3.46 | 561,457.0 | +11.79% |
0.87%
1.10%
자본화:
|
볼륨(24시간):