Stockscreener 앱 받기
29.65
0.67%
-0.20
시간 외 거래:
29.65
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $29.94 | $29.55 | $0.39 | 4,858.0 | -0.67% |
| 2024-11-15 | $29.98 | $29.55 | $0.435 | 7,516.0 | +0.00% |
| 2024-11-14 | $29.99 | $29.38 | $0.61 | 8,114.0 | +1.26% |
| 2024-11-13 | $30.26 | $29.46 | $0.80 | 55,951.0 | -1.17% |
| 2024-11-12 | $30.19 | $29.61 | $0.58 | 8,277.0 | +0.44% |
| 2024-11-11 | $30.32 | $29.29 | $1.04 | 15,532.0 | +2.91% |
| 2024-11-08 | $29.53 | $28.17 | $1.36 | 14,190.0 | +0.49% |
| 2024-11-07 | $30.14 | $28.63 | $1.51 | 28,178.0 | -5.12% |
| 2024-11-06 | $30.80 | $29.28 | $1.52 | 35,436.0 | +5.14% |
| 2024-11-05 | $28.79 | $27.00 | $1.79 | 12,251.0 | +5.88% |
| 2024-11-04 | $27.19 | $27.19 | $0.00 | 2,479.0 | +0.11% |
| 2024-11-01 | $27.20 | $26.95 | $0.25 | 5,841.0 | +0.59% |
| 2024-10-31 | $27.09 | $26.81 | $0.28 | 8,610.0 | -0.18% |
| 2024-10-30 | $27.20 | $26.93 | $0.27 | 6,598.0 | -0.41% |
| 2024-10-29 | $27.37 | $26.85 | $0.52 | 7,434.0 | -0.11% |
| 2024-10-28 | $27.19 | $26.77 | $0.415 | 6,666.0 | +2.88% |
| 2024-10-25 | $27.00 | $26.43 | $0.57 | 10,114.0 | -1.09% |
| 2024-10-24 | $27.00 | $26.41 | $0.59 | 8,621.0 | -0.48% |
| 2024-10-23 | $26.99 | $26.85 | $0.14 | 5,217.0 | -1.18% |
| 2024-10-22 | $27.17 | $26.46 | $0.705 | 10,288.0 | +2.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.80 | $26.95 | $3.85 | 203,481.0 | +9.81% |
| 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% |
Oak Valley Bancorp 주식 (OVLY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.41 | $18.95 | $4.45 | 638,459.0 | +16.09% |
| 2022-11 | $20.60 | $18.75 | $1.85 | 135,965.0 | -1.06% |
| 2022-10 | $20.10 | $17.39 | $2.71 | 90,509.0 | +10.35% |
| 2022-09 | $18.83 | $17.84 | $0.99 | 259,127.0 | -1.22% |
| 2022-08 | $18.51 | $17.68 | $0.825 | 109,556.0 | +0.56% |
| 2022-07 | $18.28 | $17.11 | $1.17 | 66,347.0 | +4.59% |
| 2022-06 | $18.20 | $16.52 | $1.68 | 109,867.0 | +1.18% |
| 2022-05 | $17.75 | $16.76 | $0.99 | 146,165.0 | -2.75% |
| 2022-04 | $18.64 | $17.35 | $1.29 | 120,749.0 | -5.26% |
| 2022-03 | $19.14 | $17.93 | $1.21 | 139,073.0 | -2.89% |
| 2022-02 | $19.75 | $18.00 | $1.75 | 42,570.0 | +4.28% |
| 2022-01 | $18.39 | $17.25 | $1.14 | 122,955.0 | +4.71% |
0.10%
2.92%
자본화:
|
볼륨(24시간):