Premium
Oak Valley Bancorp (OVLY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -1.31392045455 | 28.16 | 28.565 | 26.4177 | 10358 | 27.54911153 | CS |
| 4 | 1.79 | 6.88461538462 | 26 | 28.565 | 25 | 24267 | 26.30133745 | CS |
| 12 | -3.38 | -10.8437600257 | 31.17 | 32.24 | 25 | 16228 | 27.20603473 | CS |
| 26 | 1.6 | 6.10920198549 | 26.19 | 32.24 | 24.53 | 13526 | 27.41630372 | CS |
| 52 | 3.51 | 14.4563426689 | 24.28 | 32.24 | 22.91 | 13154 | 26.07172154 | CS |
| 156 | 8.73 | 45.8027282267 | 19.06 | 32.24 | 16.52 | 16000 | 24.61637869 | CS |
| 260 | 9.96 | 55.860908581 | 17.83 | 32.24 | 10.72 | 14834 | 21.8156928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 27.05 | -0.44 | -1.60 | 27.87 | 27.87 | 26.4177 | 14706 |
| 1740094500 | 27.49 | -0.18 | -0.65 | 27.62 | 27.72 | 27.13 | 7169 |
| 1740008100 | 27.67 | -0.43 | -1.53 | 28 | 28.45 | 27.66 | 6742 |
| 1739921700 | 28.1 | -0.21 | -0.74 | 28.565 | 28.565 | 27.865 | 12210 |
| 1739576100 | 28.31 | 0.48 | 1.72 | 28.18 | 28.55 | 27.84 | 19988 |
| 1739489700 | 27.83 | 0.33 | 1.20 | 27.79 | 28.03 | 27.15 | 5705 |
| 1739403300 | 27.5 | -0.45 | -1.61 | 27.87 | 28.4499 | 27.2242 | 11003 |
| 1739316900 | 27.95 | 0.05 | 0.18 | 27.75 | 27.95 | 27.65 | 18383 |
| 1739230500 | 27.9 | 2 | 7.72 | 26.18 | 27.95 | 25.7 | 23252 |
| 1738971300 | 25.9 | 0.4 | 1.57 | 25.41 | 25.9 | 25 | 124782 |
| 1738884900 | 25.5 | -0.04 | -0.16 | 25.8 | 25.89 | 25.4901 | 53092 |
| 1738798500 | 25.54 | 0.04 | 0.16 | 25.52 | 25.72 | 25.35 | 59763 |
| 1738712100 | 25.5 | 0.01 | 0.04 | 25.68 | 25.79 | 25.35 | 18502 |
| 1738625700 | 25.49 | -0.38 | -1.47 | 26.01 | 26.01 | 25.33 | 13721 |
| 1738366500 | 25.87 | -0.11 | -0.42 | 25.98 | 25.98 | 25.53 | 15876 |
| 1738280100 | 25.98 | -0.02 | -0.08 | 26 | 26.2 | 25.82 | 5477 |
| 1738193700 | 26 | 0 | 0.00 | 26 | 26.235 | 25.75 | 18484 |
| 1738107300 | 26 | -0.35 | -1.33 | 26.35 | 26.545 | 25.93 | 9974 |
| 1738020900 | 26.35 | 0.3 | 1.15 | 26 | 26.5 | 25.6968 | 19690 |
| 1737761700 | 26.05 | -0.77 | -2.87 | 26.19 | 26.4951 | 26.05 | 5446 |
| 1737675300 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1737588900 | 26.82 | 0.04 | 0.15 | 26.7 | 26.945 | 26 | 16106 |
| 1737502500 | 26.78 | 1.03 | 4.00 | 25.31 | 26.78 | 25.31 | 20306 |
| 1737156900 | 25.75 | -0.39 | -1.49 | 25.68 | 25.99 | 25.46 | 65553 |
| 1737070500 | 26.14 | -0.34 | -1.28 | 26.55 | 27.8254 | 26.04 | 7297 |
| 1736984100 | 26.48 | -1.05 | -3.81 | 27.2 | 27.39 | 26.35 | 26386 |
| 1736897700 | 27.53 | 0.53 | 1.96 | 27.3 | 27.61 | 26.73 | 8157 |
| 1736811300 | 27 | 0.62 | 2.35 | 25.96 | 27 | 25.96 | 5448 |
| 1736552100 | 26.38 | -0.72 | -2.64 | 26.41 | 26.5848 | 26.13 | 14033 |
| 1736379300 | 27.095 | 0.09 | 0.35 | 27.3938 | 27.3938 | 27.0841 | 4296 |
| 1736292900 | 27 | 0.02 | 0.07 | 26.8 | 27.04 | 26.6 | 11726 |
| 1736206500 | 26.98 | -0.52 | -1.89 | 27.43 | 27.85 | 26.96 | 7501 |
| 1735947300 | 27.5 | -0.02 | -0.07 | 27.52 | 27.75 | 27.03 | 8611 |
| 1735860900 | 27.52 | -1.73 | -5.91 | 29.27 | 29.4999 | 27.52 | 5373 |
| 1735688100 | 29.25 | -0.36 | -1.22 | 30.04 | 30.07 | 28.975 | 6256 |
| 1735601700 | 29.61 | -0.09 | -0.30 | 29.51 | 29.76 | 29.51 | 3523 |
| 1735342500 | 29.7 | -0.1 | -0.34 | 29.945 | 30.49 | 29.53 | 20821 |
| 1735256100 | 29.8 | 1.25 | 4.38 | 28.27 | 29.97 | 28.27 | 11393 |
| 1735077840 | 28.55 | 0.28 | 0.99 | 28.3 | 28.55 | 28.02 | 1762 |
| 1734996900 | 28.27 | 0.29 | 1.04 | 28.08 | 28.31 | 27.99 | 6061 |
| 1734737700 | 27.98 | 0.37 | 1.34 | 27.9273 | 27.98 | 27.2101 | 18580 |
| 1734651300 | 27.61 | 0.26 | 0.95 | 28.485 | 28.63 | 27.5299 | 6617 |
| 1734564900 | 27.35 | -2.71 | -9.02 | 30.4 | 31.11 | 27.35 | 10045 |
| 1734478500 | 30.06 | -0.29 | -0.96 | 29.95 | 30.06 | 29.95 | 5900 |
| 1734392100 | 30.35 | 0.09 | 0.30 | 30.4956 | 30.74 | 30.26 | 7321 |
| 1734132900 | 30.26 | -0.44 | -1.43 | 30.7 | 30.79 | 29.4052 | 6618 |
| 1734046500 | 30.7 | -0.78 | -2.48 | 30.1716 | 31.38 | 30.1716 | 4757 |
| 1733960100 | 31.48 | -0.36 | -1.13 | 31.93 | 32.24 | 31.43 | 16139 |
| 1733873700 | 31.84 | 0.69 | 2.22 | 30.92 | 31.84 | 30.88 | 8811 |
| 1733787300 | 31.15 | -0.29 | -0.92 | 31.2 | 31.8 | 31.15 | 9501 |
| 1733528100 | 31.44 | -0.07 | -0.22 | 31.7 | 31.7 | 31.36 | 3124 |
| 1733441700 | 31.51 | 0.35 | 1.12 | 31.3 | 31.81 | 31.09 | 16886 |
| 1733355300 | 31.16 | 0.2 | 0.65 | 30.285 | 31.37 | 30.285 | 8396 |
| 1733268900 | 30.96 | -0.46 | -1.46 | 31.7 | 31.7 | 30.96 | 9184 |
| 1733182500 | 31.42 | 0.26 | 0.83 | 31.17 | 32.06 | 31.17 | 7974 |
| 1732917840 | 31.16 | -0.1 | -0.32 | 31.62 | 31.71 | 31.045 | 5083 |
| 1732750500 | 31.26 | 0.29 | 0.94 | 31.37 | 31.37 | 30.64 | 5789 |
| 1732664100 | 30.97 | -0.43 | -1.37 | 31.35 | 31.6 | 30.94 | 12351 |
| 1732577700 | 31.4 | 0.69 | 2.25 | 31.26 | 31.72 | 30.75 | 8305 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
