NasdaqCM - Delayed Quote • USD
Oak Valley Bancorp (OVLY)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.72 | 24.79 | 24.45 | 24.79 | 24.79 | 6,600 |
Apr 23, 2024 | 24.18 | 25.09 | 24.18 | 24.98 | 24.98 | 5,700 |
Apr 22, 2024 | 23.97 | 24.81 | 23.12 | 24.40 | 24.40 | 12,700 |
Apr 19, 2024 | 23.14 | 24.30 | 23.14 | 24.30 | 24.30 | 10,000 |
Apr 18, 2024 | 23.43 | 23.63 | 23.28 | 23.28 | 23.28 | 11,200 |
Apr 17, 2024 | 23.13 | 23.37 | 23.13 | 23.37 | 23.37 | 5,500 |
Apr 16, 2024 | 23.15 | 23.25 | 23.12 | 23.25 | 23.25 | 6,800 |
Apr 15, 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | 5,200 |
Apr 12, 2024 | 23.14 | 23.26 | 23.14 | 23.18 | 23.18 | 7,800 |
Apr 11, 2024 | 23.23 | 23.65 | 23.07 | 23.65 | 23.65 | 13,800 |
Apr 10, 2024 | 23.01 | 23.26 | 23.01 | 23.26 | 23.26 | 20,500 |
Apr 9, 2024 | 23.21 | 23.51 | 23.20 | 23.28 | 23.28 | 11,100 |
Apr 8, 2024 | 23.50 | 23.50 | 23.23 | 23.29 | 23.29 | 17,100 |
Apr 5, 2024 | 23.50 | 23.50 | 23.33 | 23.44 | 23.44 | 8,300 |
Apr 4, 2024 | 23.28 | 23.60 | 23.20 | 23.48 | 23.48 | 17,500 |
Apr 3, 2024 | 23.56 | 23.90 | 23.23 | 23.26 | 23.26 | 6,600 |
Apr 2, 2024 | 23.22 | 23.95 | 23.22 | 23.95 | 23.95 | 5,100 |
Apr 1, 2024 | 25.10 | 25.10 | 23.99 | 24.10 | 24.10 | 5,900 |
Mar 28, 2024 | 24.70 | 25.11 | 24.70 | 24.78 | 24.78 | 4,800 |
Mar 27, 2024 | 24.00 | 24.71 | 24.00 | 24.71 | 24.71 | 7,700 |
Mar 26, 2024 | 23.52 | 23.99 | 23.20 | 23.80 | 23.80 | 23,700 |
Mar 25, 2024 | 24.05 | 24.05 | 23.52 | 23.64 | 23.64 | 4,300 |
Mar 22, 2024 | 23.81 | 24.42 | 23.54 | 23.68 | 23.68 | 9,200 |
Mar 21, 2024 | 24.12 | 24.71 | 24.12 | 24.39 | 24.39 | 8,800 |
Mar 20, 2024 | 23.61 | 24.10 | 23.08 | 24.10 | 24.10 | 8,100 |
Mar 19, 2024 | 23.68 | 23.80 | 23.32 | 23.35 | 23.35 | 4,700 |
Mar 18, 2024 | 23.78 | 23.80 | 23.57 | 23.57 | 23.57 | 5,300 |
Mar 15, 2024 | 23.25 | 24.34 | 23.07 | 23.99 | 23.99 | 30,600 |
Mar 14, 2024 | 24.55 | 24.56 | 23.21 | 23.65 | 23.65 | 19,500 |
Mar 13, 2024 | 24.46 | 24.92 | 24.46 | 24.92 | 24.92 | 9,200 |
Mar 12, 2024 | 24.55 | 24.78 | 24.50 | 24.50 | 24.50 | 4,100 |
Mar 11, 2024 | 24.42 | 24.61 | 24.32 | 24.61 | 24.61 | 5,000 |
Mar 8, 2024 | 24.39 | 24.53 | 24.04 | 24.32 | 24.32 | 3,500 |
Mar 7, 2024 | 23.77 | 24.46 | 23.64 | 24.14 | 24.14 | 11,300 |
Mar 6, 2024 | 23.62 | 24.10 | 23.30 | 23.68 | 23.68 | 12,000 |
Mar 5, 2024 | 22.92 | 23.97 | 22.91 | 23.43 | 23.43 | 10,600 |
Mar 4, 2024 | 25.35 | 25.35 | 23.45 | 23.52 | 23.52 | 98,900 |
Mar 1, 2024 | 24.81 | 24.87 | 24.75 | 24.87 | 24.87 | 5,500 |
Feb 29, 2024 | 24.69 | 25.13 | 23.78 | 24.93 | 24.93 | 8,200 |
Feb 28, 2024 | 24.25 | 24.53 | 24.25 | 24.26 | 24.26 | 5,000 |
Feb 27, 2024 | 24.01 | 24.13 | 24.01 | 24.13 | 24.13 | 2,800 |
Feb 26, 2024 | 24.40 | 24.50 | 23.89 | 24.18 | 24.18 | 16,400 |
Feb 23, 2024 | 24.42 | 24.73 | 24.15 | 24.42 | 24.42 | 5,300 |
Feb 22, 2024 | 24.25 | 24.43 | 24.00 | 24.21 | 24.21 | 9,500 |
Feb 21, 2024 | 24.51 | 24.51 | 24.27 | 24.30 | 24.30 | 4,900 |
Feb 20, 2024 | 24.65 | 25.25 | 24.50 | 24.55 | 24.55 | 9,400 |
Feb 16, 2024 | 26.26 | 26.26 | 24.85 | 25.03 | 25.03 | 13,600 |
Feb 15, 2024 | 25.25 | 26.42 | 24.85 | 26.42 | 26.42 | 18,900 |
Feb 14, 2024 | 24.71 | 25.44 | 24.40 | 25.44 | 25.44 | 6,100 |
Feb 13, 2024 | 26.53 | 26.65 | 24.25 | 24.31 | 24.31 | 14,300 |
Feb 12, 2024 | 25.60 | 26.70 | 25.60 | 26.47 | 26.47 | 13,100 |
Feb 9, 2024 | 24.73 | 25.56 | 24.73 | 25.21 | 25.21 | 18,300 |
Feb 8, 2024 | 24.65 | 24.88 | 24.26 | 24.56 | 24.56 | 7,400 |
Feb 7, 2024 | 25.01 | 25.14 | 24.03 | 24.87 | 24.87 | 11,500 |
Feb 6, 2024 | 25.00 | 25.22 | 24.97 | 25.22 | 25.22 | 7,000 |
Feb 5, 2024 | 25.33 | 25.33 | 24.70 | 24.70 | 24.70 | 10,000 |
Feb 2, 2024 | 25.58 | 25.73 | 25.58 | 25.72 | 25.72 | 4,400 |
Feb 1, 2024 | 26.32 | 26.32 | 25.69 | 25.96 | 25.96 | 7,300 |
Jan 31, 2024 | 27.76 | 27.98 | 26.05 | 26.05 | 26.05 | 13,400 |
Jan 30, 2024 | 27.25 | 27.83 | 27.25 | 27.77 | 27.77 | 6,200 |
Jan 29, 2024 | 27.05 | 27.89 | 27.00 | 27.89 | 27.89 | 4,000 |
Jan 26, 2024 | 0.23 Dividend | |||||
Jan 26, 2024 | 27.18 | 27.65 | 26.65 | 27.42 | 27.42 | 5,300 |
Jan 25, 2024 | 26.98 | 27.22 | 26.84 | 27.22 | 26.99 | 6,900 |
Jan 24, 2024 | 26.60 | 26.90 | 26.50 | 26.80 | 26.58 | 5,500 |
Jan 23, 2024 | 26.32 | 26.59 | 26.23 | 26.30 | 26.08 | 7,100 |
Jan 22, 2024 | 25.06 | 26.68 | 25.04 | 26.68 | 26.46 | 15,900 |
Jan 19, 2024 | 26.64 | 26.64 | 25.26 | 25.58 | 25.37 | 29,200 |
Jan 18, 2024 | 26.75 | 26.75 | 26.29 | 26.47 | 26.25 | 4,100 |
Jan 17, 2024 | 26.73 | 26.96 | 26.67 | 26.84 | 26.62 | 3,200 |
Jan 16, 2024 | 27.11 | 27.17 | 27.03 | 27.03 | 26.81 | 5,500 |
Jan 12, 2024 | 27.71 | 27.71 | 27.10 | 27.40 | 27.17 | 4,500 |
Jan 11, 2024 | 27.17 | 27.38 | 26.92 | 27.38 | 27.15 | 9,400 |
Jan 10, 2024 | 27.34 | 27.82 | 27.33 | 27.59 | 27.36 | 7,400 |
Jan 9, 2024 | 27.43 | 27.81 | 27.38 | 27.51 | 27.28 | 8,900 |
Jan 8, 2024 | 27.40 | 27.86 | 27.25 | 27.81 | 27.58 | 6,100 |
Jan 5, 2024 | 27.93 | 28.22 | 27.44 | 27.44 | 27.21 | 16,300 |
Jan 4, 2024 | 28.69 | 28.89 | 28.01 | 28.01 | 27.78 | 12,200 |
Jan 3, 2024 | 29.38 | 29.45 | 28.23 | 28.43 | 28.19 | 14,100 |
Jan 2, 2024 | 30.13 | 30.13 | 29.18 | 29.42 | 29.18 | 27,400 |
Dec 29, 2023 | 30.29 | 30.32 | 29.84 | 29.95 | 29.70 | 12,700 |
Dec 28, 2023 | 30.11 | 30.70 | 30.10 | 30.32 | 30.07 | 19,100 |
Dec 27, 2023 | 29.79 | 30.32 | 29.52 | 30.15 | 29.90 | 23,700 |
Dec 26, 2023 | 29.10 | 29.99 | 29.10 | 29.89 | 29.64 | 19,700 |
Dec 22, 2023 | 29.15 | 29.55 | 28.84 | 29.44 | 29.20 | 28,900 |
Dec 21, 2023 | 28.73 | 29.19 | 28.66 | 29.16 | 28.92 | 11,200 |
Dec 20, 2023 | 28.97 | 29.32 | 28.02 | 28.63 | 28.39 | 42,600 |
Dec 19, 2023 | 29.00 | 29.59 | 28.74 | 28.75 | 28.51 | 25,700 |
Dec 18, 2023 | 29.26 | 29.80 | 28.47 | 28.95 | 28.71 | 38,600 |
Dec 15, 2023 | 28.65 | 29.56 | 28.09 | 29.00 | 28.76 | 91,100 |
Dec 14, 2023 | 29.15 | 29.15 | 28.17 | 28.49 | 28.25 | 35,600 |
Dec 13, 2023 | 28.00 | 28.75 | 27.76 | 28.75 | 28.51 | 34,800 |
Dec 12, 2023 | 28.00 | 28.00 | 27.43 | 27.73 | 27.50 | 13,600 |
Dec 11, 2023 | 28.08 | 28.27 | 27.90 | 28.08 | 27.85 | 23,400 |
Dec 8, 2023 | 27.34 | 28.04 | 27.34 | 27.93 | 27.70 | 6,500 |
Dec 7, 2023 | 26.88 | 27.00 | 26.87 | 27.00 | 26.78 | 4,800 |
Dec 6, 2023 | 27.22 | 27.31 | 26.36 | 26.36 | 26.14 | 15,400 |
Dec 5, 2023 | 26.47 | 27.25 | 26.25 | 26.62 | 26.40 | 15,900 |
Dec 4, 2023 | 26.06 | 26.49 | 25.70 | 26.38 | 26.16 | 24,800 |
Dec 1, 2023 | 25.74 | 26.24 | 25.60 | 26.11 | 25.89 | 13,600 |
Nov 30, 2023 | 25.56 | 26.11 | 25.25 | 26.11 | 25.89 | 5,100 |
Nov 29, 2023 | 25.31 | 25.40 | 24.75 | 25.05 | 24.84 | 15,400 |
Nov 28, 2023 | 25.90 | 25.90 | 25.35 | 25.35 | 25.14 | 5,300 |
Nov 27, 2023 | 25.98 | 26.38 | 25.74 | 25.87 | 25.66 | 12,700 |
Nov 24, 2023 | 25.79 | 26.15 | 25.79 | 26.13 | 25.91 | 3,500 |
Nov 22, 2023 | 25.81 | 25.81 | 25.42 | 25.63 | 25.42 | 9,100 |
Nov 21, 2023 | 26.40 | 26.48 | 25.78 | 25.78 | 25.57 | 10,700 |
Nov 20, 2023 | 26.60 | 26.98 | 26.21 | 26.34 | 26.12 | 22,900 |
Nov 17, 2023 | 26.52 | 26.69 | 26.20 | 26.38 | 26.16 | 23,000 |
Nov 16, 2023 | 26.09 | 26.49 | 25.66 | 26.33 | 26.11 | 12,000 |
Nov 15, 2023 | 26.99 | 26.99 | 25.96 | 26.05 | 25.83 | 7,900 |
Nov 14, 2023 | 25.59 | 26.99 | 25.50 | 26.50 | 26.28 | 24,800 |
Nov 13, 2023 | 25.01 | 25.05 | 25.01 | 25.05 | 24.84 | 3,600 |
Nov 10, 2023 | 25.50 | 25.70 | 25.11 | 25.25 | 25.04 | 10,200 |
Nov 9, 2023 | 25.65 | 25.79 | 25.22 | 25.42 | 25.21 | 9,600 |
Nov 8, 2023 | 25.65 | 25.65 | 25.42 | 25.63 | 25.42 | 5,700 |
Nov 7, 2023 | 25.49 | 25.71 | 25.42 | 25.63 | 25.42 | 12,500 |
Nov 6, 2023 | 25.60 | 25.70 | 24.93 | 25.33 | 25.12 | 6,700 |
Nov 3, 2023 | 25.10 | 25.95 | 25.10 | 25.80 | 25.59 | 9,500 |
Nov 2, 2023 | 24.65 | 24.88 | 24.60 | 24.81 | 24.60 | 9,700 |
Nov 1, 2023 | 24.75 | 25.14 | 24.55 | 24.56 | 24.36 | 14,300 |
Oct 31, 2023 | 24.50 | 24.99 | 24.26 | 24.95 | 24.74 | 6,200 |
Oct 30, 2023 | 24.38 | 24.71 | 24.38 | 24.71 | 24.51 | 4,400 |
Oct 27, 2023 | 24.39 | 24.45 | 24.25 | 24.25 | 24.05 | 6,700 |
Oct 26, 2023 | 24.55 | 24.59 | 24.30 | 24.39 | 24.19 | 23,900 |
Oct 25, 2023 | 24.46 | 24.71 | 24.30 | 24.51 | 24.31 | 12,600 |
Oct 24, 2023 | 24.60 | 24.60 | 24.14 | 24.59 | 24.39 | 9,600 |
Oct 23, 2023 | 24.52 | 24.54 | 24.26 | 24.35 | 24.15 | 5,800 |
Oct 20, 2023 | 24.57 | 24.67 | 24.29 | 24.36 | 24.16 | 13,700 |
Oct 19, 2023 | 24.61 | 24.65 | 24.27 | 24.31 | 24.11 | 8,800 |
Oct 18, 2023 | 24.26 | 24.54 | 24.14 | 24.54 | 24.34 | 15,500 |
Oct 17, 2023 | 24.13 | 24.72 | 24.13 | 24.52 | 24.32 | 14,500 |
Oct 16, 2023 | 24.27 | 24.62 | 24.27 | 24.29 | 24.09 | 5,200 |
Oct 13, 2023 | 24.34 | 24.39 | 24.26 | 24.37 | 24.17 | 8,100 |
Oct 12, 2023 | 24.77 | 24.77 | 24.34 | 24.38 | 24.18 | 12,500 |
Oct 11, 2023 | 24.81 | 25.31 | 24.64 | 24.74 | 24.54 | 21,000 |
Oct 10, 2023 | 24.75 | 25.15 | 24.75 | 24.81 | 24.60 | 10,400 |
Oct 9, 2023 | 24.99 | 25.39 | 24.84 | 24.91 | 24.70 | 12,400 |
Oct 6, 2023 | 24.83 | 25.28 | 24.75 | 25.24 | 25.03 | 9,400 |
Oct 5, 2023 | 24.97 | 25.11 | 24.61 | 25.06 | 24.85 | 15,000 |
Oct 4, 2023 | 24.80 | 25.19 | 24.75 | 25.06 | 24.85 | 13,400 |
Oct 3, 2023 | 25.11 | 25.19 | 24.74 | 24.85 | 24.64 | 39,000 |
Oct 2, 2023 | 25.22 | 25.22 | 25.04 | 25.17 | 24.96 | 10,600 |
Sep 29, 2023 | 25.25 | 25.25 | 25.00 | 25.08 | 24.87 | 10,000 |
Sep 28, 2023 | 25.23 | 25.53 | 25.13 | 25.22 | 25.01 | 7,900 |
Sep 27, 2023 | 25.42 | 25.47 | 25.29 | 25.29 | 25.08 | 7,500 |
Sep 26, 2023 | 25.75 | 25.94 | 25.40 | 25.40 | 25.19 | 20,500 |
Sep 25, 2023 | 25.80 | 25.85 | 25.43 | 25.82 | 25.61 | 16,400 |
Sep 22, 2023 | 25.72 | 25.84 | 25.39 | 25.62 | 25.41 | 28,200 |
Sep 21, 2023 | 25.61 | 25.69 | 25.30 | 25.47 | 25.26 | 18,900 |
Sep 20, 2023 | 25.35 | 25.90 | 25.35 | 25.71 | 25.50 | 24,600 |
Sep 19, 2023 | 25.45 | 25.51 | 25.04 | 25.42 | 25.21 | 76,900 |
Sep 18, 2023 | 26.00 | 26.20 | 25.15 | 25.48 | 25.27 | 97,900 |
Sep 15, 2023 | 25.85 | 26.29 | 25.53 | 25.80 | 25.59 | 133,200 |
Sep 14, 2023 | 25.43 | 26.51 | 25.43 | 25.92 | 25.71 | 119,600 |
Sep 13, 2023 | 25.72 | 25.76 | 25.09 | 25.57 | 25.36 | 81,100 |
Sep 12, 2023 | 26.15 | 26.30 | 25.82 | 25.88 | 25.67 | 16,100 |
Sep 11, 2023 | 26.14 | 26.28 | 25.90 | 25.98 | 25.77 | 21,900 |
Sep 8, 2023 | 25.96 | 26.13 | 25.75 | 25.89 | 25.68 | 22,800 |
Sep 7, 2023 | 25.32 | 25.86 | 25.08 | 25.48 | 25.27 | 18,000 |
Sep 6, 2023 | 26.28 | 26.29 | 25.26 | 25.29 | 25.08 | 30,200 |
Sep 5, 2023 | 26.27 | 26.42 | 26.08 | 26.08 | 25.86 | 16,800 |
Sep 1, 2023 | 25.00 | 26.17 | 25.00 | 26.02 | 25.80 | 17,100 |
Aug 31, 2023 | 25.65 | 26.00 | 24.91 | 25.11 | 24.90 | 32,200 |
Aug 30, 2023 | 24.74 | 25.64 | 24.56 | 25.50 | 25.29 | 119,800 |
Aug 29, 2023 | 24.24 | 24.50 | 23.75 | 24.33 | 24.13 | 56,900 |
Aug 28, 2023 | 24.45 | 24.59 | 24.27 | 24.42 | 24.22 | 28,200 |
Aug 25, 2023 | 24.72 | 24.72 | 24.00 | 24.25 | 24.05 | 15,400 |
Aug 24, 2023 | 24.95 | 25.50 | 24.40 | 24.43 | 24.23 | 25,200 |
Aug 23, 2023 | 25.31 | 25.37 | 24.64 | 24.95 | 24.74 | 22,500 |
Aug 22, 2023 | 25.80 | 25.80 | 25.11 | 25.17 | 24.96 | 7,400 |
Aug 21, 2023 | 25.84 | 26.00 | 25.30 | 25.66 | 25.45 | 8,700 |
Aug 18, 2023 | 25.91 | 26.74 | 25.91 | 25.92 | 25.71 | 48,900 |
Aug 17, 2023 | 26.01 | 26.05 | 25.94 | 26.05 | 25.83 | 5,500 |
Aug 16, 2023 | 26.47 | 26.50 | 25.25 | 26.00 | 25.79 | 10,300 |
Aug 15, 2023 | 26.63 | 26.63 | 26.13 | 26.13 | 25.91 | 7,300 |
Aug 14, 2023 | 26.95 | 26.95 | 26.50 | 26.71 | 26.49 | 6,800 |
Aug 11, 2023 | 26.64 | 27.64 | 26.64 | 26.95 | 26.73 | 18,200 |
Aug 10, 2023 | 26.95 | 26.95 | 26.58 | 26.85 | 26.63 | 9,100 |
Aug 9, 2023 | 27.55 | 27.55 | 26.88 | 26.88 | 26.66 | 7,100 |
Aug 8, 2023 | 27.25 | 27.39 | 26.54 | 27.39 | 27.16 | 10,000 |
Aug 7, 2023 | 27.10 | 27.38 | 27.07 | 27.21 | 26.99 | 7,600 |
Aug 4, 2023 | 27.61 | 27.61 | 27.03 | 27.03 | 26.81 | 6,500 |
Aug 3, 2023 | 26.95 | 27.80 | 26.85 | 26.85 | 26.63 | 13,000 |
Aug 2, 2023 | 27.75 | 27.75 | 27.11 | 27.25 | 27.02 | 7,400 |
Aug 1, 2023 | 27.21 | 27.77 | 27.14 | 27.42 | 27.19 | 8,500 |
Jul 31, 2023 | 27.02 | 27.41 | 26.55 | 27.39 | 27.16 | 9,500 |
Jul 28, 2023 | 0.16 Dividend | |||||
Jul 28, 2023 | 27.45 | 27.53 | 26.88 | 27.33 | 27.10 | 6,500 |
Jul 27, 2023 | 28.31 | 28.55 | 27.53 | 27.56 | 27.17 | 18,100 |
Jul 26, 2023 | 27.86 | 28.45 | 27.55 | 28.18 | 27.78 | 16,900 |
Jul 25, 2023 | 28.10 | 28.69 | 27.48 | 27.69 | 27.30 | 14,400 |
Jul 24, 2023 | 26.27 | 28.54 | 26.27 | 28.14 | 27.75 | 31,300 |
Jul 21, 2023 | 27.49 | 27.49 | 26.27 | 26.27 | 25.90 | 16,000 |
Jul 20, 2023 | 26.88 | 27.48 | 26.20 | 27.29 | 26.91 | 26,800 |
Jul 19, 2023 | 25.78 | 27.00 | 25.78 | 26.28 | 25.91 | 24,900 |
Jul 18, 2023 | 24.97 | 25.84 | 24.90 | 25.52 | 25.16 | 21,300 |
Jul 17, 2023 | 24.62 | 25.26 | 24.62 | 24.73 | 24.38 | 18,300 |
Jul 14, 2023 | 25.07 | 25.16 | 24.30 | 24.85 | 24.50 | 15,700 |
Jul 13, 2023 | 24.11 | 25.50 | 24.11 | 25.16 | 24.81 | 14,000 |
Jul 12, 2023 | 24.67 | 24.98 | 24.42 | 24.61 | 24.26 | 21,100 |
Jul 11, 2023 | 24.96 | 25.24 | 24.55 | 24.56 | 24.22 | 17,900 |
Jul 10, 2023 | 25.53 | 26.00 | 25.23 | 25.32 | 24.96 | 31,000 |
Jul 7, 2023 | 25.20 | 26.35 | 25.16 | 25.88 | 25.52 | 50,000 |
Jul 6, 2023 | 24.74 | 25.17 | 24.46 | 25.17 | 24.82 | 22,600 |
Jul 5, 2023 | 25.16 | 25.16 | 24.56 | 24.74 | 24.39 | 14,700 |
Jul 3, 2023 | 25.17 | 25.17 | 25.00 | 25.09 | 24.74 | 4,500 |
Jun 30, 2023 | 25.73 | 25.73 | 25.07 | 25.19 | 24.84 | 11,500 |
Jun 29, 2023 | 25.11 | 25.55 | 25.04 | 25.32 | 24.96 | 11,600 |
Jun 28, 2023 | 25.03 | 25.36 | 25.01 | 25.27 | 24.92 | 14,100 |
Jun 27, 2023 | 24.76 | 25.68 | 24.76 | 25.33 | 24.97 | 17,100 |
Jun 26, 2023 | 24.86 | 25.40 | 24.71 | 25.09 | 24.74 | 35,900 |
Jun 23, 2023 | 25.13 | 25.69 | 24.27 | 24.91 | 24.56 | 742,100 |
Jun 22, 2023 | 25.65 | 26.01 | 25.40 | 25.47 | 25.11 | 29,600 |
Jun 21, 2023 | 25.46 | 26.22 | 25.46 | 25.87 | 25.51 | 34,800 |
Jun 20, 2023 | 25.43 | 25.48 | 25.16 | 25.48 | 25.12 | 31,300 |
Jun 16, 2023 | 25.81 | 26.00 | 25.13 | 25.48 | 25.12 | 32,900 |
Jun 15, 2023 | 25.53 | 26.31 | 25.53 | 25.71 | 25.35 | 15,500 |
Jun 14, 2023 | 26.21 | 26.25 | 25.73 | 25.73 | 25.37 | 11,600 |
Jun 13, 2023 | 24.43 | 25.96 | 24.43 | 25.62 | 25.26 | 14,100 |
Jun 12, 2023 | 24.77 | 25.00 | 24.35 | 24.81 | 24.46 | 17,100 |
Jun 9, 2023 | 24.96 | 24.98 | 24.75 | 24.89 | 24.54 | 11,000 |
Jun 8, 2023 | 24.14 | 24.70 | 24.14 | 24.44 | 24.10 | 19,100 |
Jun 7, 2023 | 23.78 | 24.48 | 23.78 | 24.32 | 23.98 | 25,200 |
Jun 6, 2023 | 23.06 | 23.82 | 23.06 | 23.66 | 23.33 | 31,500 |
Jun 5, 2023 | 23.65 | 23.75 | 22.94 | 22.94 | 22.62 | 47,600 |
Jun 2, 2023 | 23.27 | 23.78 | 23.20 | 23.53 | 23.20 | 28,800 |
Jun 1, 2023 | 23.00 | 23.80 | 23.00 | 23.09 | 22.77 | 40,600 |
May 31, 2023 | 23.01 | 23.80 | 22.49 | 23.09 | 22.77 | 45,000 |
May 30, 2023 | 22.92 | 23.29 | 22.89 | 23.10 | 22.78 | 19,800 |
May 26, 2023 | 23.00 | 23.54 | 23.00 | 23.30 | 22.97 | 24,500 |
May 25, 2023 | 23.20 | 23.82 | 22.89 | 23.01 | 22.69 | 22,700 |
May 24, 2023 | 23.38 | 24.73 | 22.90 | 23.32 | 22.99 | 29,600 |
May 23, 2023 | 23.25 | 23.60 | 23.25 | 23.44 | 23.11 | 48,100 |
May 22, 2023 | 23.40 | 23.75 | 23.05 | 23.30 | 22.97 | 22,700 |
May 19, 2023 | 23.87 | 23.87 | 23.31 | 23.40 | 23.07 | 7,200 |
May 18, 2023 | 23.14 | 23.52 | 23.14 | 23.47 | 23.14 | 98,800 |
May 17, 2023 | 23.00 | 23.73 | 23.00 | 23.22 | 22.89 | 39,600 |
May 16, 2023 | 22.80 | 23.05 | 22.80 | 22.96 | 22.64 | 22,700 |
May 15, 2023 | 23.02 | 23.17 | 22.80 | 22.80 | 22.48 | 6,500 |
May 12, 2023 | 23.21 | 23.21 | 22.52 | 22.80 | 22.48 | 29,400 |
May 11, 2023 | 23.99 | 23.99 | 23.00 | 23.05 | 22.73 | 29,100 |
May 10, 2023 | 24.00 | 24.00 | 23.37 | 23.49 | 23.16 | 10,500 |
May 9, 2023 | 23.65 | 23.70 | 23.30 | 23.45 | 23.12 | 13,000 |
May 8, 2023 | 23.93 | 24.50 | 23.70 | 23.70 | 23.37 | 13,900 |
May 5, 2023 | 23.37 | 24.17 | 23.37 | 23.60 | 23.27 | 32,000 |
May 4, 2023 | 23.76 | 23.91 | 23.00 | 23.21 | 22.88 | 44,300 |
May 3, 2023 | 24.56 | 24.56 | 23.65 | 24.00 | 23.66 | 24,100 |
May 2, 2023 | 25.15 | 25.47 | 24.20 | 24.20 | 23.86 | 14,600 |
May 1, 2023 | 25.96 | 25.96 | 25.16 | 25.16 | 24.81 | 10,900 |
Apr 28, 2023 | 25.60 | 26.06 | 25.50 | 25.79 | 25.43 | 10,800 |
Apr 27, 2023 | 25.68 | 25.93 | 25.64 | 25.80 | 25.44 | 5,700 |
Apr 26, 2023 | 26.00 | 26.32 | 25.56 | 25.87 | 25.51 | 13,300 |
Apr 25, 2023 | 26.02 | 26.61 | 25.27 | 26.17 | 25.80 | 23,300 |
Related Tickers
CMUV CMUV Bancorp
17.52
+0.11%
MCBS MetroCity Bankshares, Inc.
24.33
-0.37%
NWFL Norwood Financial Corp.
24.21
+0.41%
CBNK Capital Bancorp, Inc.
19.50
-1.07%
BAFN BayFirst Financial Corp.
12.85
+0.16%
ISTR Investar Holding Corporation
16.23
-0.25%
HMNF HMN Financial, Inc.
19.50
-0.76%
PCB PCB Bancorp
15.58
-0.45%
BOTJ Bank of the James Financial Group, Inc.
9.90
+1.02%
PEBK Peoples Bancorp of North Carolina, Inc.
28.15
+0.18%