Stockscreener 앱 받기
26.39
0.98%
-0.26
시간 외 거래:
26.39
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $26.69 | $25.90 | $0.79 | 17,533.0 | -0.98% |
| 2025-07-31 | $27.07 | $26.46 | $0.615 | 14,096.0 | -0.04% |
| 2025-07-30 | $27.17 | $26.57 | $0.60 | 13,574.0 | -1.48% |
| 2025-07-29 | $27.59 | $27.05 | $0.54 | 8,958.0 | -1.85% |
| 2025-07-28 | $27.73 | $27.40 | $0.33 | 23,820.0 | -0.76% |
| 2025-07-25 | $27.79 | $27.61 | $0.1749 | 11,264.0 | +1.02% |
| 2025-07-24 | $28.24 | $27.45 | $0.79 | 3,598.0 | -2.27% |
| 2025-07-23 | $28.14 | $27.98 | $0.16 | 4,360.0 | +0.86% |
| 2025-07-22 | $28.49 | $27.80 | $0.69 | 10,066.0 | +0.00% |
| 2025-07-21 | $28.31 | $27.60 | $0.71 | 22,772.0 | +1.20% |
| 2025-07-18 | $27.99 | $27.30 | $0.69 | 14,254.0 | -0.14% |
| 2025-07-17 | $28.47 | $27.50 | $0.965 | 23,075.0 | -1.32% |
| 2025-07-16 | $28.00 | $27.27 | $0.73 | 120,185.0 | +1.52% |
| 2025-07-15 | $28.60 | $27.44 | $1.16 | 15,963.0 | -3.74% |
| 2025-07-14 | $29.16 | $28.49 | $0.675 | 7,799.0 | +0.42% |
| 2025-07-11 | $29.09 | $28.14 | $0.95 | 15,316.0 | -1.01% |
| 2025-07-10 | $28.92 | $28.02 | $0.90 | 29,657.0 | +2.89% |
| 2025-07-09 | $28.04 | $27.46 | $0.58 | 82,727.0 | +1.86% |
| 2025-07-08 | $28.05 | $27.48 | $0.565 | 7,879.0 | -1.12% |
| 2025-07-07 | $28.48 | $27.18 | $1.30 | 13,964.0 | -0.32% |
| 2025-07-03 | $27.90 | $27.45 | $0.45 | 4,310.0 | +2.20% |
| 2025-07-02 | $27.74 | $27.19 | $0.55 | 6,935.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.69 | $25.90 | $0.79 | 17,533.0 | +0.00% |
| 2025-07 | $29.16 | $25.90 | $3.27 | 477,136.0 | -3.12% |
| 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% |
1.39%
3.32%
자본화:
|
볼륨(24시간):