Stockscreener 앱 받기
28.96
2.70%
0.76
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $29.00 | $28.00 | $1.00 | 69,997.0 | +2.70% |
| 2025-12-09 | $28.21 | $27.81 | $0.40 | 12,467.0 | +1.95% |
| 2025-12-08 | $28.01 | $27.66 | $0.35 | 15,457.0 | -1.36% |
| 2025-12-05 | $28.25 | $27.86 | $0.39 | 8,510.0 | -0.04% |
| 2025-12-04 | $28.05 | $27.95 | $0.10 | 3,547.0 | -0.11% |
| 2025-12-03 | $28.29 | $27.71 | $0.5782 | 11,677.0 | +1.52% |
| 2025-12-02 | $28.32 | $27.66 | $0.6599 | 5,163.0 | -1.14% |
| 2025-12-01 | $28.10 | $27.92 | $0.18 | 4,978.0 | -0.43% |
| 2025-11-28 | $28.11 | $28.10 | $0.010 | 2,921.0 | -0.21% |
| 2025-11-26 | $28.28 | $27.61 | $0.6644 | 13,063.0 | -0.67% |
| 2025-11-25 | $28.53 | $28.00 | $0.53 | 11,527.0 | +1.54% |
| 2025-11-24 | $28.39 | $27.90 | $0.49 | 5,485.0 | -1.66% |
| 2025-11-21 | $28.66 | $27.52 | $1.14 | 16,342.0 | +3.09% |
| 2025-11-20 | $27.62 | $27.44 | $0.1793 | 4,452.0 | -0.29% |
| 2025-11-19 | $27.90 | $27.21 | $0.69 | 9,932.0 | -0.97% |
| 2025-11-18 | $29.12 | $27.89 | $1.23 | 5,590.0 | -1.10% |
| 2025-11-17 | $28.50 | $28.03 | $0.47 | 5,785.0 | -2.02% |
| 2025-11-14 | $29.01 | $28.30 | $0.705 | 9,478.0 | -1.47% |
| 2025-11-13 | $30.05 | $29.05 | $1.00 | 8,349.0 | +1.88% |
| 2025-11-12 | $29.00 | $28.35 | $0.65 | 9,437.0 | -0.97% |
| 2025-11-11 | $29.00 | $28.24 | $0.76 | 5,483.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $29.00 | $27.66 | $1.34 | 201,793.0 | +3.06% |
| 2025-11 | $30.05 | $27.21 | $2.84 | 145,462.0 | +3.01% |
| 2025-10 | $28.50 | $25.41 | $3.09 | 211,075.0 | -3.16% |
| 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% |
1.84%
1.18%
자본화:
|
볼륨(24시간):