Premium
Oak Valley Bancorp (OVLY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.445 | -8.16496911004 | 29.945 | 30.49 | 27.52 | 8993 | 29.28731799 | CS |
| 4 | -4.2 | -13.2492113565 | 31.7 | 32.24 | 27.2101 | 8478 | 29.623647 | CS |
| 12 | 2.16 | 8.52407261247 | 25.34 | 32.24 | 25.34 | 10735 | 29.03847802 | CS |
| 26 | 3.25 | 13.4020618557 | 24.25 | 32.24 | 23.45 | 12429 | 27.3107676 | CS |
| 52 | -1.88 | -6.39891082369 | 29.38 | 32.24 | 22.91 | 11915 | 25.95824939 | CS |
| 156 | 9.99 | 57.0531125071 | 17.51 | 32.24 | 16.52 | 15272 | 24.41052259 | CS |
| 260 | 8.33 | 43.4533124674 | 19.17 | 32.24 | 10.72 | 14449 | 21.5987269 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 27.5 | -0.02 | -0.07 | 27.5 | 27.75 | 27.03 | 9738 |
| 1735860900 | 27.52 | -1.73 | -5.91 | 29.51 | 29.51 | 27.52 | 5391 |
| 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 | 3550 |
| 1735342500 | 29.7 | -0.1 | -0.34 | 29.8 | 30.49 | 29.53 | 21541 |
| 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 | 6113 |
| 1734737700 | 27.98 | 0.37 | 1.34 | 27.5 | 27.98 | 27.18 | 26170 |
| 1734651300 | 27.61 | 0.26 | 0.95 | 27.83 | 28.63 | 27.5299 | 6728 |
| 1734564900 | 27.35 | -2.71 | -9.02 | 30.32 | 31.11 | 27.35 | 10073 |
| 1734478500 | 30.06 | -0.29 | -0.96 | 30.44 | 30.44 | 29.95 | 6217 |
| 1734392100 | 30.35 | 0.09 | 0.30 | 30.4 | 30.74 | 30.26 | 7345 |
| 1734132900 | 30.26 | -0.44 | -1.43 | 30.45 | 30.79 | 29.4052 | 7133 |
| 1734046500 | 30.7 | -0.78 | -2.48 | 31.71 | 31.71 | 30.1716 | 4872 |
| 1733960100 | 31.48 | -0.36 | -1.13 | 31.84 | 32.24 | 31.43 | 16347 |
| 1733873700 | 31.84 | 0.69 | 2.22 | 30.83 | 31.84 | 30.83 | 9112 |
| 1733787300 | 31.15 | -0.29 | -0.92 | 31.75 | 31.8 | 31.15 | 9603 |
| 1733528100 | 31.44 | -0.07 | -0.22 | 31.7 | 31.7 | 31.36 | 3175 |
| 1733441700 | 31.51 | 0.35 | 1.12 | 31.3 | 31.81 | 31.09 | 20818 |
| 1733355300 | 31.16 | 0.2 | 0.65 | 31.14 | 31.37 | 30.285 | 8471 |
| 1733268900 | 30.96 | -0.46 | -1.46 | 31.52 | 31.7 | 30.96 | 9281 |
| 1733182500 | 31.42 | 0.26 | 0.83 | 31.17 | 32.06 | 31.17 | 7986 |
| 1732917840 | 31.16 | -0.1 | -0.32 | 31.62 | 31.71 | 31.045 | 5095 |
| 1732750500 | 31.26 | 0.29 | 0.94 | 31.37 | 31.37 | 30.64 | 5794 |
| 1732664100 | 30.97 | -0.43 | -1.37 | 31.53 | 31.6 | 30.94 | 12398 |
| 1732577700 | 31.4 | 0.69 | 2.25 | 31.26 | 31.72 | 30.75 | 8305 |
| 1732318500 | 30.71 | 0.54 | 1.79 | 30.45 | 30.81 | 29.82 | 7550 |
| 1732232100 | 30.17 | 1.09 | 3.75 | 29.37 | 30.27 | 29.05 | 9396 |
| 1732145700 | 29.08 | -0.34 | -1.16 | 29.51 | 29.51 | 28.92 | 5141 |
| 1732059300 | 29.42 | -0.23 | -0.78 | 29.52 | 29.8 | 29.23 | 4593 |
| 1731972900 | 29.65 | -0.2 | -0.67 | 29.835 | 29.94 | 29.5 | 5342 |
| 1731713700 | 29.85 | 0 | 0.00 | 29.98 | 30 | 29.545 | 8050 |
| 1731627300 | 29.85 | 0.37 | 1.26 | 29.79 | 30.06 | 29.38 | 9227 |
| 1731540900 | 29.48 | -0.35 | -1.17 | 30 | 30.26 | 29.46 | 58439 |
| 1731454500 | 29.83 | 0.13 | 0.44 | 29.7 | 30.19 | 29.61 | 9463 |
| 1731368100 | 29.7 | 0.84 | 2.91 | 29.4 | 30.32 | 28.76 | 15532 |
| 1731108900 | 28.86 | 0.14 | 0.49 | 28.74 | 29.53 | 28.17 | 14378 |
| 1731022500 | 28.72 | -1.55 | -5.12 | 30 | 30.14 | 28.63 | 28880 |
| 1730936100 | 30.27 | 1.48 | 5.14 | 29.28 | 30.8 | 29.28 | 33952 |
| 1730849700 | 28.79 | 1.6 | 5.88 | 27 | 28.79 | 27 | 12394 |
| 1730763300 | 27.19 | 0.03 | 0.11 | 27.18 | 27.19 | 26.86 | 1471 |
| 1730500500 | 27.16 | 0.16 | 0.59 | 27.32 | 27.32 | 26.95 | 7338 |
| 1730414100 | 27 | -0.05 | -0.18 | 27.19 | 27.19 | 26.8 | 9349 |
| 1730327700 | 27.05 | -0.11 | -0.41 | 26.93 | 27.2 | 26.93 | 7096 |
| 1730241300 | 27.16 | -0.03 | -0.11 | 26.85 | 27.37 | 26.85 | 7434 |
| 1730154900 | 27.19 | 0.76 | 2.88 | 26.78 | 27.19 | 26.58 | 6666 |
| 1729895700 | 26.43 | -0.29 | -1.09 | 26.76 | 27 | 26.43 | 10229 |
| 1729809300 | 26.72 | -0.13 | -0.48 | 26.73 | 27 | 26.41 | 8621 |
| 1729722900 | 26.85 | -0.32 | -1.18 | 26.9 | 26.99 | 26.85 | 5217 |
| 1729636500 | 27.17 | 0.67 | 2.53 | 26.47 | 27.17 | 26.465 | 11716 |
| 1729550100 | 26.5 | -0.34 | -1.27 | 27.14 | 27.2 | 26.22 | 19527 |
| 1729290900 | 26.84 | 0.04 | 0.15 | 26.85 | 27.2 | 26.62 | 7600 |
| 1729204500 | 26.8 | 0 | 0.00 | 26.62 | 27.19 | 26.5071 | 8374 |
| 1729118100 | 26.8 | -0.02 | -0.07 | 26.76 | 27.08 | 26.63 | 10500 |
| 1729031700 | 26.82 | -0.38 | -1.40 | 26.98 | 27.31 | 26.82 | 11798 |
| 1728945300 | 27.2 | 0.67 | 2.53 | 26.31 | 27.2 | 26.06 | 7643 |
| 1728686100 | 26.53 | 1.21 | 4.78 | 25.34 | 26.62 | 25.34 | 25645 |
| 1728599700 | 25.32 | -0.3 | -1.17 | 25.28 | 25.44 | 25.28 | 4835 |
| 1728513300 | 25.62 | 0.14 | 0.55 | 25.33 | 25.62 | 25.1 | 5611 |
| 1728426900 | 25.48 | -0.25 | -0.97 | 25.89 | 25.89 | 25.2 | 6746 |
| 1728340500 | 25.73 | -0.22 | -0.85 | 25.69 | 26.475 | 25.5 | 9938 |
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
