Stockscreener 앱 받기
24.82
5.27%
-1.38
시장 영업 전:
24.11
-0.71
-2.86%
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $26.00 | $24.54 | $1.46 | 27,804.0 | -5.27% |
| 2025-05-02 | $26.20 | $25.87 | $0.3335 | 5,083.0 | +2.95% |
| 2025-05-01 | $26.19 | $25.31 | $0.88 | 5,516.0 | -2.86% |
| 2025-04-30 | $26.20 | $25.73 | $0.465 | 7,372.0 | +1.99% |
| 2025-04-29 | $25.89 | $25.00 | $0.89 | 11,876.0 | +2.15% |
| 2025-04-28 | $25.15 | $24.50 | $0.65 | 8,742.0 | +1.00% |
| 2025-04-25 | $24.92 | $24.05 | $0.87 | 4,812.0 | +0.00% |
| 2025-04-24 | $25.08 | $24.52 | $0.5623 | 5,533.0 | +1.51% |
| 2025-04-23 | $26.22 | $24.34 | $1.88 | 8,862.0 | -1.45% |
| 2025-04-22 | $24.89 | $24.50 | $0.39 | 6,683.0 | +5.51% |
| 2025-04-21 | $23.99 | $23.59 | $0.40 | 5,411.0 | -1.99% |
| 2025-04-17 | $24.07 | $23.27 | $0.80 | 8,689.0 | +3.79% |
| 2025-04-16 | $24.05 | $23.19 | $0.86 | 7,962.0 | -3.78% |
| 2025-04-15 | $24.15 | $23.64 | $0.51 | 7,825.0 | +2.47% |
| 2025-04-14 | $24.20 | $23.47 | $0.73 | 9,988.0 | -2.00% |
| 2025-04-11 | $24.15 | $23.35 | $0.8011 | 4,298.0 | +1.22% |
| 2025-04-10 | $25.88 | $23.61 | $2.27 | 9,920.0 | -6.75% |
| 2025-04-09 | $26.41 | $23.70 | $2.71 | 15,760.0 | +6.25% |
| 2025-04-08 | $24.66 | $23.76 | $0.90 | 6,870.0 | -3.43% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $26.20 | $24.54 | $1.66 | 66,207.0 | -5.27% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):