Stockscreener 앱 받기
27.88
2.20%
0.60
Oak Valley Bancorp 주식 (OVLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-01 | $27.45 | $27.14 | $0.305 | 5,031.0 | +0.48% |
| 2025-06-30 | $27.70 | $27.24 | $0.46 | 12,740.0 | +0.07% |
| 2025-06-27 | $27.78 | $27.20 | $0.58 | 41,531.0 | +0.04% |
| 2025-06-26 | $27.48 | $27.14 | $0.34 | 6,122.0 | +0.78% |
| 2025-06-25 | $27.49 | $26.80 | $0.69 | 5,529.0 | -1.24% |
| 2025-06-24 | $27.74 | $27.20 | $0.54 | 17,837.0 | +0.33% |
| 2025-06-23 | $27.59 | $26.26 | $1.33 | 34,952.0 | +2.25% |
| 2025-06-20 | $26.99 | $25.42 | $1.57 | 50,125.0 | +4.92% |
| 2025-06-18 | $25.59 | $25.25 | $0.345 | 7,672.0 | +0.51% |
| 2025-06-17 | $25.64 | $25.27 | $0.3703 | 7,258.0 | -1.67% |
| 2025-06-16 | $25.86 | $25.36 | $0.50 | 8,435.0 | -0.27% |
| 2025-06-13 | $26.12 | $25.41 | $0.715 | 15,369.0 | -2.35% |
| 2025-06-12 | $26.39 | $26.09 | $0.295 | 5,476.0 | +0.19% |
| 2025-06-11 | $26.64 | $26.34 | $0.30 | 5,433.0 | +0.11% |
| 2025-06-10 | $26.96 | $26.20 | $0.76 | 6,671.0 | +0.38% |
| 2025-06-09 | $26.85 | $25.96 | $0.89 | 7,180.0 | -2.02% |
| 2025-06-06 | $26.82 | $25.46 | $1.36 | 10,689.0 | +6.45% |
| 2025-06-05 | $25.23 | $24.77 | $0.455 | 6,172.0 | -0.16% |
| 2025-06-04 | $25.27 | $25.17 | $0.095 | 5,877.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $27.90 | $27.14 | $0.76 | 20,586.0 | +2.35% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):