Stockscreener 앱 받기
25.13
0.16%
-0.04
시간 외 거래:
25.17
0.04
+0.16%
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $25.23 | $24.77 | $0.455 | 6,172.0 | -0.16% |
| 2025-06-04 | $25.27 | $25.17 | $0.095 | 5,877.0 | -0.32% |
| 2025-06-03 | $25.26 | $24.91 | $0.355 | 6,173.0 | +0.60% |
| 2025-06-02 | $25.86 | $24.95 | $0.9054 | 8,985.0 | -1.53% |
| 2025-05-30 | $25.96 | $25.07 | $0.885 | 9,903.0 | -0.74% |
| 2025-05-29 | $26.00 | $25.26 | $0.74 | 6,498.0 | +0.08% |
| 2025-05-28 | $26.15 | $25.66 | $0.49 | 9,915.0 | -1.50% |
| 2025-05-27 | $26.19 | $25.64 | $0.5505 | 6,837.0 | +5.38% |
| 2025-05-23 | $24.99 | $24.50 | $0.49 | 8,285.0 | -0.48% |
| 2025-05-22 | $25.29 | $24.70 | $0.59 | 5,818.0 | -2.59% |
| 2025-05-21 | $26.39 | $25.26 | $1.13 | 5,424.0 | -3.37% |
| 2025-05-20 | $26.39 | $26.36 | $0.035 | 1,706.0 | +0.38% |
| 2025-05-19 | $26.29 | $26.00 | $0.285 | 3,940.0 | +1.00% |
| 2025-05-16 | $26.45 | $26.03 | $0.42 | 8,030.0 | -1.10% |
| 2025-05-15 | $26.32 | $25.76 | $0.56 | 3,515.0 | +3.18% |
| 2025-05-14 | $25.51 | $25.51 | $0.00 | 4,803.0 | -3.41% |
| 2025-05-13 | $26.45 | $26.19 | $0.26 | 3,459.0 | +0.72% |
| 2025-05-12 | $26.65 | $26.12 | $0.53 | 8,133.0 | +3.07% |
| 2025-05-09 | $25.55 | $25.30 | $0.245 | 3,254.0 | +1.15% |
| 2025-05-08 | $25.90 | $25.15 | $0.75 | 8,204.0 | -0.28% |
| 2025-05-07 | $25.22 | $24.94 | $0.28 | 4,091.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $25.86 | $24.77 | $1.09 | 33,379.0 | -1.41% |
| 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% |
2.64%
0.50%
자본화:
|
볼륨(24시간):