Stockscreener 앱 받기
34.59
1.41%
0.48
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $35.16 | $33.93 | $1.23 | 57,151.0 | +1.41% |
| 2026-08-20 | $34.28 | $33.58 | $0.70 | 18,465.0 | +0.24% |
| 2026-08-19 | $35.28 | $33.88 | $1.40 | 31,167.0 | -1.33% |
| 2026-08-18 | $35.00 | $33.66 | $1.34 | 57,685.0 | +0.94% |
| 2026-08-17 | $34.46 | $33.71 | $0.75 | 25,410.0 | +0.29% |
| 2026-08-14 | $35.07 | $33.63 | $1.44 | 41,446.0 | -0.47% |
| 2026-08-13 | $34.23 | $33.31 | $0.92 | 15,574.0 | +1.60% |
| 2026-08-12 | $33.71 | $33.14 | $0.571 | 23,663.0 | +0.99% |
| 2026-08-11 | $33.76 | $32.62 | $1.14 | 18,926.0 | +0.48% |
| 2026-08-10 | $33.27 | $32.91 | $0.37 | 23,315.0 | -0.75% |
| 2026-08-07 | $33.62 | $33.05 | $0.575 | 22,464.0 | +0.60% |
| 2026-08-06 | $33.70 | $33.20 | $0.50 | 11,624.0 | -0.60% |
| 2026-08-05 | $33.83 | $33.39 | $0.435 | 17,582.0 | -0.48% |
| 2026-08-04 | $34.01 | $33.37 | $0.635 | 19,531.0 | +0.03% |
| 2026-08-03 | $34.17 | $33.40 | $0.77 | 44,361.0 | -0.78% |
| 2026-07-31 | $33.88 | $33.26 | $0.62 | 20,632.0 | +1.36% |
| 2026-07-30 | $34.50 | $33.27 | $1.23 | 30,580.0 | -1.10% |
| 2026-07-29 | $34.51 | $33.70 | $0.81 | 33,946.0 | -1.66% |
| 2026-07-28 | $34.63 | $33.69 | $0.94 | 27,198.0 | +3.62% |
| 2026-07-27 | $33.36 | $32.50 | $0.86 | 44,632.0 | +1.66% |
| 2026-07-24 | $33.15 | $32.25 | $0.90 | 31,667.0 | +1.08% |
| 2026-07-23 | $32.58 | $31.12 | $1.46 | 21,259.0 | -2.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $35.28 | $32.62 | $2.66 | 485,515.0 | +2.14% |
| 2026-07 | $34.65 | $31.12 | $3.53 | 595,156.0 | +0.36% |
| 2026-06 | $35.97 | $32.15 | $3.82 | 1,527,779.0 | +2.54% |
| 2026-05 | $34.43 | $32.47 | $1.96 | 888,173.0 | -0.51% |
| 2026-04 | $35.47 | $32.40 | $3.07 | 707,528.0 | +2.00% |
| 2026-03 | $33.35 | $30.68 | $2.67 | 504,499.0 | +1.34% |
| 2026-02 | $34.16 | $31.66 | $2.50 | 369,183.0 | +0.16% |
| 2026-01 | $32.87 | $29.33 | $3.54 | 270,029.0 | +6.29% |
Oak Valley Bancorp 주식 (OVLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.45 | $27.66 | $3.79 | 341,324.0 | +6.80% |
| 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% |
2.60%
자본화:
|
볼륨(24시간):