![OVLY Logo, Oak Valley Bancorp Logo](/logos/O/V/OVLY.png)
OVLY stock analysis of October 7, 2016
Oak Valley Bancorp
- OVLY IPO: 2003-10-15
- 27.58 (+1.01%)
- 133M market cap
- 4,873 trading days in total
- OVLY Latest trading day: 2023-02-23
- NasdaqCM
- Finance
- Major Banks
- Mr. Christopher Courtney
- 188 full-time employees
- Oakdale, CALIFORNIA
10.54 close price
3269 trading day
Pre-market
2016-10-06 close ⇢ 2016-10-07 open
-1.42%
- #1 worst pre-market of 2016 October
- #21 worst pre-market of 2016
- 2016-10-06 closed at 10.56
- 2016-10-07 opened at 10.41
Intraday
+1.25%
- #3 best intraday of 2016 October
- #19 best intraday of 2016
- opened at 10.41 ⇢ closed at 10.54
- highest at 10.54 ⇢ +1.25%
- lowest at 10.41 ⇢ 0.00%
- close-to-close ⇢ -0.19%
Post-market
2016-10-07 close ⇢ 2016-10-10 open
0.00%
- 2016-10-07 closed at 10.54
- 2016-10-10 opened at 10.54
OVLY investment calculator
This calculator shows the potential of OVLY stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
OVLY
Duration:
6 years 140 days
Trading days:
1,604
SELL
Value on 2023-02-23 close
2,764.17
Dividends (9)
4.15%
+114.79
Stock growth
95.85%
+1,649.38
NET: +1,764.17
Total ROI: +176.42% (2.76x)
Annualised: +17.27% (1.17x)
Dividends ROI: +11.48% (1.11x)
Dividend Yield: +1.72% (1.02x)
Stock price: 27.58
Duration: 6 years 140 days
Trading days: 1,604
SELL
Value on 2023-02-23 close
2,649.38
NET: +1,649.38
ROI: +164.94% (2.65x)
Annualised: +16.49% (1.16x)
Stock price: 27.58
Duration: 6 years 140 days
Trading days: 1,604
Click here to calculate the HIGHEST and LOWEST values of your investment.
OVLY stock timeline
- October 7, 2016 was 3269th OVLY trading day out of 4873.
- If we count from the first OVLY trading day ( 2003-10-15 ) to the last one ( 2023-02-23 ), October 7, 2016 is at 67.08% of entire OVLY stock history.
- It means that there are at least 1604 OVLY trading days after October 7, 2016.
- 2016-10-07 was 7 years 334 days OR 2889 days ago.
- October 7, 2016 was Friday of 40th week in 2016.
- 2016-10-07 was 194th trading day in 2016 ⬤ 5th trading day in 2016 October.
OVLY Dividends
- Our database shows that October 7, 2016 was NOT involved in OVLY dividends.
-
Dividends for OVLY stock was paid 22 times:
- 13 times before October 7, 2016
- 9 times after October 7, 2016
- The last ex-dividend date of OVLY was on 2020-07-31 (Yearly Yield: 2.19%)
In the table below, you can see previous and next ex-dividend dates of OVLY:
- Dividends before 2016-10-07 (13)
- Divdiends after 2016-10-07 (9)
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.12 | 1.77 | 337.08 | 1.23 | ||||
2016-07-28 | 0.12000 | 2.41 | custom | 182 | 2016-08-01 | 2016-08-11 | 2016-07-20 | 1.20 |
2016-01-28 | 0.12000 | 2.34 | custom | 196 | 2016-02-01 | 2016-02-11 | 2016-01-20 | 1.26 |
2015-07-16 | 0.11000 | 2.22 | custom | 182 | 2015-07-20 | 2015-07-30 | 2015-07-08 | 1.11 |
2015-01-15 | 0.10000 | 1.95 | custom | 189 | 2015-01-20 | 2015-01-30 | 2015-01-07 | 1.01 |
2014-07-10 | 0.06500 | 1.27 | custom | 189 | 2014-07-14 | 2014-07-28 | 2014-07-02 | 0.66 |
2014-01-02 | 0.10000 | 0.24 | reintroduced | 1784 | 2014-01-06 | 2014-01-21 | 2013-12-19 | 1.16 |
2009-02-13 | 0.02500 | 2.07 | quaterly | 88 | 2009-02-18 | 2009-03-04 | 2009-02-03 | 0.50 |
2008-11-17 | 0.02500 | 2.02 | quaterly | 82 | - | - | - | 0.45 |
2008-08-27 | 0.05000 | 0.66 | reintroduced | 369 | - | - | - | 0.67 |
2007-08-24 | 0.19000 | 1.71 | reintroduced | 387 | - | - | - | 1.81 |
2006-08-02 | 0.19000 | 1.26 | reintroduced | 366 | - | - | - | 1.27 |
2005-08-01 | 0.16667 | 1.26 | reintroduced | 368 | - | - | - | 1.27 |
2004-07-29 | 0.29000 | 3.60 | reintroduced | 0 | - | - | - | 3.63 |
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.13 | 31.79 | 162.67 | 0.77 | ||||
2017-01-26 | 0.12500 | 1.75 | custom | 182 | 2017-01-30 | 2017-02-09 | 2017-01-18 | 0.87 |
2017-07-27 | 0.12500 | 1.64 | custom | 182 | 2017-07-31 | 2017-08-10 | 2017-07-19 | 0.82 |
2018-01-26 | 0.13000 | 1.20 | custom | 183 | 2018-01-29 | 2018-02-09 | 2018-01-18 | 0.60 |
2018-07-27 | 0.13000 | 1.18 | custom | 182 | 2018-07-30 | 2018-08-10 | 2018-07-19 | 0.59 |
2019-01-24 | 0.13500 | 1.52 | custom | 181 | - | - | - | 0.75 |
2019-01-25 | 0.13500 | 273.75 | monthly | 1 | 2019-01-28 | 2019-02-08 | 2019-01-17 | 0.75 |
2019-07-26 | 0.13500 | 1.42 | custom | 182 | 2019-07-29 | 2019-08-09 | 2019-07-17 | 0.71 |
2020-01-31 | 0.14000 | 1.46 | custom | 189 | 2020-02-03 | 2020-02-14 | 2020-01-23 | 0.76 |
2020-07-31 | 0.14000 | 2.19 | custom | 182 | 2020-08-03 | 2020-08-14 | 2020-07-22 | 1.09 |
OVLY stock splits
There were no stock splits on October 7, 2016, however our database shows that OVLY has:
- 2 stock splits that ocured until and including October 7, 2016. None of those splits were reverse splits.
- There were no stock splits that ocured after October 7, 2016.
- Acummulated stock split ratio until (and including) October 7, 2016 is 94It means if you bought 4 shares on OVLY first trading day ( 2003-10-15 ), on October 7, 2016 you would have 9 shares.
In the table below, you can see previous and next OVLY stock splits comparing to October 7, 2016:
- Splits before 2016-10-07 (2)
- Splits after 2016-10-07 (0)
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 9 | 4 | ||
2006-01-17 | 3:2 | 3 | 2 | no |
2005-01-14 | 3:2 | 3 | 2 | no |
There are no OVLY stock splits to display.
OVLY Price Ranges
This section shows the current OVLY stock close price (10.54) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of OVLY
This section shows lows and highs of OVLY stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 27.97
| 25.04
| 25.24
| 27.58
| 9.27 | 10.82 | -0.79 |
2023 January | 20 | 25.51
| 22.50
| 22.50
| 25.32
| 12.53 | 13.38 | 0.00 |
2022 December | 21 | 23.41
| 18.96
| 19.80
| 22.65
| 14.39 | 18.23 | -4.24 |
2022 November | 21 | 20.60
| 18.81
| 19.54
| 19.51
| -0.15 | 5.42 | -3.74 |
2022 October | 21 | 20.03
| 17.39
| 17.95
| 19.72
| 9.86 | 11.59 | -3.12 |
2022 September | 21 | 18.82
| 17.84
| 18.11
| 17.87
| -1.33 | 3.92 | -1.49 |
2022 August | 23 | 18.50
| 17.69
| 18.34
| 18.09
| -1.36 | 0.87 | -3.54 |
2022 July | 20 | 18.25
| 17.11
| 17.32
| 17.99
| 3.87 | 5.37 | -1.21 |
2022 June | 21 | 18.20
| 16.52
| 17.16
| 17.20
| 0.23 | 6.06 | -3.73 |
2022 May | 21 | 17.73
| 16.76
| 17.40
| 17.00
| -2.30 | 1.90 | -3.68 |
2022 April | 20 | 18.64
| 17.35
| 18.40
| 17.48
| -5.00 | 1.30 | -5.71 |
2022 March | 23 | 19.14
| 17.93
| 19.00
| 18.45
| -2.89 | 0.74 | -5.63 |
2022 February | 19 | 19.75
| 17.91
| 18.12
| 19.00
| 4.86 | 9.00 | -1.16 |
2022 January | 20 | 18.40
| 17.25
| 17.52
| 18.22
| 4.00 | 5.02 | -1.54 |
2021 December | 22 | 18.30
| 17.16
| 17.22
| 17.40
| 1.05 | 6.27 | -0.35 |
2021 November | 21 | 18.35
| 17.15
| 17.16
| 17.49
| 1.92 | 6.93 | -0.06 |
2021 October | 21 | 18.20
| 17.25
| 17.55
| 17.25
| -1.71 | 3.70 | -1.71 |
2021 September | 21 | 18.63
| 17.12
| 17.51
| 17.54
| 0.17 | 6.40 | -2.23 |
2021 August | 22 | 18.91
| 17.31
| 17.68
| 17.45
| -1.30 | 6.96 | -2.09 |
2021 July | 21 | 18.28
| 16.77
| 18.21
| 17.48
| -4.01 | 0.38 | -7.91 |
2021 June | 22 | 19.72
| 18.00
| 19.24
| 18.17
| -5.56 | 2.49 | -6.44 |
2021 May | 20 | 19.16
| 17.00
| 17.80
| 18.90
| 6.18 | 7.64 | -4.49 |
2021 April | 21 | 18.62
| 16.05
| 17.28
| 17.74
| 2.66 | 7.75 | -7.12 |
2021 March | 23 | 20.55
| 16.45
| 16.45
| 17.15
| 4.26 | 24.92 | 0.00 |
2021 February | 19 | 17.59
| 15.27
| 15.52
| 16.16
| 4.12 | 13.34 | -1.61 |
2021 January | 19 | 17.93
| 15.14
| 16.75
| 15.55
| -7.16 | 7.04 | -9.61 |
2020 December | 22 | 18.35
| 16.61
| 17.97
| 16.62
| -7.51 | 2.11 | -7.57 |
2020 November | 20 | 19.25
| 13.98
| 14.14
| 17.92
| 26.73 | 36.14 | -1.13 |
2020 October | 22 | 16.08
| 11.41
| 11.76
| 13.87
| 17.94 | 36.73 | -2.98 |
2020 September | 21 | 13.68
| 11.04
| 13.56
| 11.46
| -15.49 | 0.88 | -18.58 |
2020 August | 21 | 15.22
| 12.83
| 13.01
| 13.50
| 3.77 | 16.99 | -1.38 |
2020 July | 22 | 13.53
| 11.68
| 12.57
| 12.80
| 1.83 | 7.64 | -7.08 |
2020 June | 22 | 14.25
| 11.28
| 13.90
| 12.68
| -8.78 | 2.52 | -18.85 |
2020 May | 20 | 15.00
| 12.00
| 13.01
| 13.76
| 5.76 | 15.30 | -7.76 |
2020 April | 21 | 16.24
| 11.31
| 15.20
| 13.06
| -14.08 | 6.84 | -25.59 |
2020 March | 22 | 17.44
| 10.72
| 17.00
| 15.74
| -7.41 | 2.59 | -36.94 |
2020 February | 19 | 19.00
| 16.54
| 18.94
| 16.69
| -11.88 | 0.32 | -12.67 |
2020 January | 21 | 19.69
| 17.54
| 19.47
| 18.50
| -4.98 | 1.13 | -9.91 |
2019 December | 21 | 19.95
| 17.51
| 18.86
| 19.46
| 3.18 | 5.78 | -7.16 |
2019 November | 20 | 18.93
| 16.46
| 16.75
| 18.73
| 11.82 | 13.01 | -1.73 |
2019 October | 23 | 17.28
| 16.01
| 16.95
| 16.70
| -1.47 | 1.95 | -5.55 |
2019 September | 20 | 18.67
| 15.60
| 15.91
| 16.77
| 5.41 | 17.35 | -1.95 |
2019 August | 22 | 19.25
| 16.00
| 18.86
| 16.15
| -14.37 | 2.07 | -15.16 |
2019 July | 22 | 19.79
| 18.74
| 19.55
| 18.74
| -4.14 | 1.23 | -4.14 |
2019 June | 20 | 19.74
| 18.15
| 18.75
| 19.55
| 4.27 | 5.28 | -3.20 |
2019 May | 22 | 19.57
| 18.45
| 18.67
| 18.81
| 0.75 | 4.82 | -1.18 |
2019 April | 21 | 19.94
| 17.47
| 17.93
| 19.17
| 6.92 | 11.21 | -2.57 |
2019 March | 21 | 18.81
| 17.22
| 18.10
| 17.64
| -2.54 | 3.92 | -4.86 |
2019 February | 19 | 18.16
| 17.43
| 17.76
| 17.85
| 0.51 | 2.25 | -1.86 |
2019 January | 21 | 19.15
| 17.21
| 18.45
| 17.65
| -4.34 | 3.79 | -6.72 |
2018 December | 19 | 19.75
| 16.39
| 19.25
| 18.30
| -4.94 | 2.60 | -14.86 |
2018 November | 21 | 19.75
| 16.76
| 18.15
| 18.73
| 3.20 | 8.82 | -7.66 |
2018 October | 23 | 21.00
| 17.95
| 18.75
| 18.15
| -3.20 | 12.00 | -4.27 |
2018 September | 19 | 21.00
| 18.65
| 20.98
| 19.65
| -6.34 | 0.10 | -11.11 |
2018 August | 23 | 22.63
| 19.90
| 21.94
| 20.97
| -4.42 | 3.14 | -9.30 |
2018 July | 21 | 25.65
| 21.35
| 22.68
| 21.93
| -3.31 | 13.10 | -5.86 |
2018 June | 21 | 23.45
| 19.95
| 19.95
| 22.87
| 14.64 | 17.54 | 0.00 |
2018 May | 22 | 21.27
| 19.65
| 21.00
| 19.83
| -5.57 | 1.29 | -6.43 |
2018 April | 21 | 22.69
| 20.51
| 21.80
| 21.35
| -2.06 | 4.08 | -5.92 |
2018 March | 21 | 22.69
| 20.30
| 21.90
| 22.30
| 1.83 | 3.61 | -7.31 |
2018 February | 19 | 22.35
| 19.60
| 19.60
| 21.42
| 9.29 | 14.03 | 0.00 |
2018 January | 21 | 23.89
| 18.84
| 19.75
| 20.62
| 4.41 | 20.96 | -4.61 |
2017 December | 20 | 20.69
| 17.99
| 18.15
| 19.54
| 7.66 | 13.99 | -0.88 |
2017 November | 21 | 18.49
| 16.70
| 16.75
| 18.24
| 8.90 | 10.39 | -0.30 |
2017 October | 22 | 17.49
| 16.27
| 16.50
| 17.05
| 3.33 | 6.00 | -1.39 |
2017 September | 20 | 16.97
| 14.88
| 14.88
| 16.79
| 12.84 | 14.05 | 0.00 |
2017 August | 23 | 16.48
| 14.55
| 15.98
| 14.85
| -7.07 | 3.13 | -8.95 |
2017 July | 20 | 16.00
| 13.80
| 13.91
| 15.87
| 14.09 | 15.03 | -0.79 |
2017 June | 22 | 14.33
| 13.61
| 14.25
| 13.90
| -2.46 | 0.56 | -4.49 |
2017 May | 22 | 14.73
| 13.50
| 14.11
| 14.28
| 1.20 | 4.39 | -4.32 |
2017 April | 19 | 14.25
| 13.15
| 13.15
| 14.16
| 7.68 | 8.37 | 0.00 |
2017 March | 23 | 15.10
| 12.71
| 14.72
| 13.20
| -10.33 | 2.58 | -13.65 |
2017 February | 19 | 15.28
| 14.15
| 14.29
| 14.54
| 1.75 | 6.93 | -0.98 |
2017 January | 20 | 15.00
| 12.39
| 12.55
| 14.15
| 12.75 | 19.52 | -1.27 |
2016 December | 21 | 12.75
| 11.36
| 11.54
| 12.55
| 8.75 | 10.49 | -1.56 |
2016 November | 21 | 11.75
| 10.00
| 10.42
| 11.56
| 10.94 | 12.76 | -4.03 |
2016 October | 21 | 11.24
| 10.25
| 10.25
| 10.48
| 2.24 | 9.66 | 0.00 |
2016 September | 21 | 10.37
| 9.90
| 9.96
| 10.20
| 2.41 | 4.12 | -0.60 |
2016 August | 23 | 10.14
| 9.52
| 10.00
| 9.98
| -0.20 | 1.40 | -4.80 |
2016 July | 20 | 10.05
| 9.35
| 9.75
| 10.00
| 2.56 | 3.08 | -4.10 |
2016 June | 22 | 9.97
| 9.51
| 9.71
| 9.75
| 0.41 | 2.68 | -2.06 |
2016 May | 21 | 9.75
| 9.41
| 9.45
| 9.75
| 3.17 | 3.17 | -0.42 |
2016 April | 21 | 9.96
| 9.32
| 9.40
| 9.46
| 0.64 | 5.96 | -0.85 |
2016 March | 22 | 9.95
| 9.22
| 9.45
| 9.27
| -1.90 | 5.29 | -2.43 |
2016 February | 20 | 10.00
| 9.33
| 9.45
| 9.45
| 0.00 | 5.82 | -1.27 |
2016 January | 19 | 10.40
| 9.33
| 10.29
| 9.36
| -9.04 | 1.07 | -9.33 |
2015 December | 22 | 11.35
| 9.50
| 10.14
| 10.40
| 2.56 | 11.93 | -6.31 |
2015 November | 20 | 10.16
| 9.26
| 9.72
| 10.10
| 3.91 | 4.53 | -4.73 |
2015 October | 22 | 10.40
| 9.46
| 9.72
| 9.68
| -0.41 | 7.00 | -2.67 |
2015 September | 21 | 9.95
| 9.29
| 9.61
| 9.46
| -1.56 | 3.54 | -3.33 |
2015 August | 21 | 10.24
| 9.26
| 9.95
| 9.70
| -2.51 | 2.91 | -6.93 |
2015 July | 22 | 10.40
| 9.77
| 9.85
| 10.27
| 4.26 | 5.58 | -0.81 |
2015 June | 22 | 10.50
| 9.41
| 9.69
| 9.86
| 1.75 | 8.36 | -2.89 |
2015 May | 20 | 10.02
| 8.99
| 9.50
| 9.62
| 1.26 | 5.47 | -5.37 |
2015 April | 21 | 10.50
| 9.05
| 9.92
| 9.50
| -4.23 | 5.85 | -8.77 |
2015 March | 22 | 10.54
| 9.54
| 9.90
| 9.86
| -0.40 | 6.46 | -3.64 |
2015 February | 19 | 11.30
| 9.81
| 10.44
| 9.98
| -4.41 | 8.24 | -6.03 |
2015 January | 20 | 11.75
| 8.87
| 10.00
| 10.41
| 4.10 | 17.50 | -11.30 |
2014 December | 22 | 10.70
| 9.47
| 10.10
| 10.16
| 0.59 | 5.94 | -6.24 |
2014 November | 19 | 10.75
| 9.81
| 10.02
| 10.25
| 2.30 | 7.29 | -2.10 |
2014 October | 23 | 10.38
| 9.75
| 10.05
| 10.02
| -0.30 | 3.28 | -2.99 |
2014 September | 21 | 10.50
| 9.44
| 10.09
| 10.03
| -0.59 | 4.06 | -6.44 |
2014 August | 21 | 10.48
| 9.97
| 9.97
| 10.22
| 2.51 | 5.12 | 0.00 |
2014 July | 22 | 10.49
| 9.90
| 9.93
| 9.97
| 0.40 | 5.64 | -0.30 |
2014 June | 21 | 10.10
| 9.88
| 10.10
| 9.93
| -1.68 | 0.00 | -2.18 |
2014 May | 21 | 10.22
| 9.55
| 9.77
| 9.93
| 1.64 | 4.61 | -2.25 |
2014 April | 21 | 9.97
| 9.42
| 9.42
| 9.80
| 4.03 | 5.84 | 0.00 |
2014 March | 21 | 9.74
| 9.32
| 9.32
| 9.41
| 0.97 | 4.51 | 0.00 |
2014 February | 19 | 11.36
| 9.35
| 11.12
| 9.59
| -13.76 | 2.16 | -15.92 |
2014 January | 21 | 12.48
| 8.25
| 8.38
| 11.00
| 31.26 | 48.93 | -1.55 |
2013 December | 21 | 8.37
| 7.90
| 8.00
| 8.37
| 4.62 | 4.62 | -1.25 |
2013 November | 20 | 8.26
| 7.86
| 8.05
| 8.00
| -0.62 | 2.61 | -2.36 |
2013 October | 23 | 8.20
| 7.85
| 7.99
| 8.05
| 0.75 | 2.63 | -1.75 |
2013 September | 20 | 8.41
| 7.75
| 8.07
| 7.96
| -1.36 | 4.21 | -3.97 |
2013 August | 22 | 8.80
| 7.75
| 7.85
| 8.07
| 2.80 | 12.10 | -1.27 |
2013 July | 22 | 7.95
| 7.59
| 7.70
| 7.76
| 0.78 | 3.25 | -1.43 |
2013 June | 20 | 7.90
| 7.50
| 7.75
| 7.67
| -1.03 | 1.94 | -3.23 |
2013 May | 22 | 7.90
| 7.37
| 7.76
| 7.75
| -0.13 | 1.80 | -5.03 |
2013 April | 22 | 8.24
| 7.65
| 8.14
| 7.80
| -4.18 | 1.23 | -6.02 |
2013 March | 20 | 8.23
| 7.77
| 7.86
| 8.14
| 3.56 | 4.71 | -1.15 |
2013 February | 19 | 8.88
| 7.85
| 8.30
| 8.10
| -2.41 | 6.99 | -5.42 |
2013 January | 21 | 8.75
| 7.33
| 7.55
| 8.40
| 11.26 | 15.89 | -2.91 |
2012 December | 20 | 7.54
| 6.90
| 7.25
| 7.45
| 2.76 | 4.00 | -4.83 |
2012 November | 21 | 7.83
| 7.20
| 7.65
| 7.50
| -1.96 | 2.35 | -5.88 |
2012 October | 21 | 8.15
| 6.75
| 7.00
| 7.66
| 9.43 | 16.43 | -3.57 |
2012 September | 19 | 8.25
| 5.02
| 7.30
| 7.49
| 2.60 | 13.01 | -31.23 |
2012 August | 23 | 7.55
| 5.90
| 6.81
| 7.20
| 5.73 | 10.87 | -13.36 |
2012 July | 21 | 7.65
| 6.81
| 6.95
| 6.81
| -2.01 | 10.07 | -2.01 |
2012 June | 21 | 7.46
| 6.17
| 7.33
| 6.96
| -5.05 | 1.77 | -15.83 |
2012 May | 22 | 7.93
| 6.90
| 7.33
| 7.41
| 1.09 | 8.19 | -5.87 |
2012 April | 20 | 7.43
| 6.82
| 6.87
| 7.33
| 6.70 | 8.15 | -0.73 |
2012 March | 22 | 7.39
| 6.53
| 6.76
| 7.39
| 9.32 | 9.32 | -3.40 |
2012 February | 20 | 8.20
| 6.51
| 7.00
| 6.76
| -3.43 | 17.14 | -7.00 |
2012 January | 20 | 7.15
| 5.80
| 6.75
| 6.92
| 2.52 | 5.93 | -14.07 |
2011 December | 21 | 7.15
| 6.05
| 6.05
| 6.75
| 11.57 | 18.18 | 0.00 |
2011 November | 21 | 6.55
| 6.02
| 6.25
| 6.05
| -3.20 | 4.80 | -3.68 |
2011 October | 21 | 9.59
| 4.65
| 4.74
| 6.25
| 31.86 | 102.32 | -1.90 |
2011 September | 21 | 5.95
| 4.05
| 5.38
| 4.05
| -24.72 | 10.59 | -24.72 |
2011 August | 23 | 6.08
| 5.24
| 5.83
| 5.51
| -5.49 | 4.29 | -10.12 |
2011 July | 20 | 6.32
| 5.75
| 5.98
| 5.99
| 0.17 | 5.69 | -3.85 |
2011 June | 22 | 6.25
| 5.85
| 5.95
| 5.85
| -1.68 | 5.04 | -1.68 |
2011 May | 21 | 6.25
| 5.85
| 5.96
| 5.97
| 0.17 | 4.87 | -1.85 |
2011 April | 20 | 6.10
| 5.85
| 5.99
| 5.98
| -0.17 | 1.84 | -2.34 |
2011 March | 23 | 6.25
| 5.90
| 5.93
| 5.99
| 1.01 | 5.40 | -0.51 |
2011 February | 19 | 6.25
| 5.85
| 5.93
| 6.25
| 5.40 | 5.40 | -1.35 |
2011 January | 20 | 6.10
| 5.75
| 5.80
| 5.95
| 2.59 | 5.17 | -0.86 |
2010 December | 22 | 5.90
| 5.51
| 5.55
| 5.90
| 6.31 | 6.31 | -0.72 |
2010 November | 21 | 6.00
| 5.50
| 5.65
| 5.56
| -1.59 | 6.19 | -2.65 |
2010 October | 21 | 5.75
| 5.08
| 5.35
| 5.70
| 6.54 | 7.48 | -5.05 |
2010 September | 21 | 5.51
| 4.96
| 4.96
| 5.40
| 8.87 | 11.09 | 0.00 |
2010 August | 22 | 5.86
| 4.95
| 5.74
| 5.47
| -4.70 | 2.09 | -13.76 |
2010 July | 21 | 5.94
| 4.83
| 5.94
| 5.70
| -4.04 | 0.00 | -18.69 |
2010 June | 22 | 6.50
| 5.00
| 5.96
| 5.25
| -11.91 | 9.06 | -16.11 |
2010 May | 20 | 5.75
| 4.30
| 4.31
| 5.75
| 33.41 | 33.41 | -0.23 |
2010 April | 21 | 4.52
| 4.10
| 4.45
| 4.35
| -2.25 | 1.57 | -7.87 |
2010 March | 23 | 4.60
| 4.00
| 4.35
| 4.10
| -5.75 | 5.75 | -8.05 |
2010 February | 19 | 4.50
| 4.01
| 4.35
| 4.35
| 0.00 | 3.45 | -7.82 |
2010 January | 19 | 4.50
| 4.20
| 4.40
| 4.50
| 2.27 | 2.27 | -4.55 |
2009 December | 22 | 4.60
| 4.10
| 4.59
| 4.41
| -3.92 | 0.22 | -10.68 |
2009 November | 20 | 5.00
| 4.50
| 5.00
| 4.59
| -8.20 | 0.00 | -10.00 |
2009 October | 22 | 5.00
| 4.30
| 4.30
| 5.00
| 16.28 | 16.28 | 0.00 |
2009 September | 21 | 5.10
| 4.10
| 4.40
| 4.30
| -2.27 | 15.91 | -6.82 |
2009 August | 21 | 4.99
| 3.75
| 4.05
| 4.40
| 8.64 | 23.21 | -7.41 |
2009 July | 22 | 4.25
| 3.86
| 4.10
| 3.86
| -5.85 | 3.66 | -5.85 |
2009 June | 22 | 4.92
| 3.84
| 3.84
| 4.25
| 10.68 | 28.13 | 0.00 |
2009 May | 20 | 4.40
| 3.70
| 3.95
| 3.90
| -1.27 | 11.39 | -6.33 |
2009 April | 21 | 4.00
| 2.75
| 3.75
| 3.95
| 5.33 | 6.67 | -26.67 |
2009 March | 22 | 4.77
| 3.75
| 4.25
| 3.75
| -11.76 | 12.24 | -11.76 |
2009 February | 19 | 5.74
| 4.25
| 4.41
| 4.55
| 3.17 | 30.16 | -3.63 |
2009 January | 20 | 6.00
| 4.58
| 4.87
| 6.00
| 23.20 | 23.20 | -5.95 |
2008 December | 22 | 6.00
| 4.58
| 5.68
| 6.00
| 5.63 | 5.63 | -19.37 |
2008 November | 19 | 5.87
| 4.55
| 5.87
| 5.68
| -3.24 | 0.00 | -22.49 |
2008 October | 23 | 6.30
| 3.55
| 6.30
| 5.87
| -6.83 | 0.00 | -43.65 |
2008 September | 21 | 7.75
| 6.30
| 7.00
| 6.30
| -10.00 | 10.71 | -10.00 |
2008 August | 21 | 7.50
| 6.25
| 7.00
| 7.45
| 6.43 | 7.14 | -10.71 |
2008 July | 22 | 7.50
| 6.75
| 7.00
| 7.00
| 0.00 | 7.14 | -3.57 |
2008 June | 21 | 7.75
| 6.50
| 7.50
| 7.00
| -6.67 | 3.33 | -13.33 |
2008 May | 21 | 7.75
| 6.50
| 7.50
| 7.50
| 0.00 | 3.33 | -13.33 |
2008 April | 22 | 8.25
| 6.05
| 8.25
| 7.50
| -9.09 | 0.00 | -26.67 |
2008 March | 20 | 8.50
| 7.75
| 8.25
| 8.49
| 2.91 | 3.03 | -6.06 |
2008 February | 20 | 8.25
| 7.10
| 8.25
| 8.25
| 0.00 | 0.00 | -13.94 |
2008 January | 21 | 8.75
| 7.15
| 7.52
| 8.25
| 9.71 | 16.36 | -4.92 |
2007 December | 20 | 9.00
| 7.52
| 8.50
| 8.25
| -2.94 | 5.88 | -11.53 |
2007 November | 21 | 9.85
| 8.00
| 9.85
| 8.50
| -13.71 | 0.00 | -18.78 |
2007 October | 23 | 10.05
| 8.75
| 9.55
| 9.00
| -5.76 | 5.24 | -8.38 |
2007 September | 19 | 10.75
| 9.50
| 10.75
| 9.94
| -7.53 | 0.00 | -11.63 |
2007 August | 23 | 11.00
| 9.50
| 10.00
| 10.75
| 7.50 | 10.00 | -5.00 |
2007 July | 21 | 11.00
| 9.15
| 10.95
| 10.05
| -8.22 | 0.46 | -16.44 |
2007 June | 21 | 11.10
| 10.95
| 10.95
| 10.95
| 0.00 | 1.37 | 0.00 |
2007 May | 22 | 11.05
| 10.50
| 10.91
| 10.99
| 0.73 | 1.28 | -3.76 |
2007 April | 20 | 11.35
| 10.90
| 11.10
| 11.00
| -0.90 | 2.25 | -1.80 |
2007 March | 22 | 11.50
| 10.80
| 11.50
| 11.10
| -3.48 | 0.00 | -6.09 |
2007 February | 19 | 12.15
| 10.50
| 12.15
| 11.40
| -6.17 | 0.00 | -13.58 |
2007 January | 20 | 13.03
| 12.00
| 13.03
| 12.15
| -6.75 | 0.00 | -7.90 |
2006 December | 20 | 14.44
| 12.55
| 13.90
| 13.03
| -6.26 | 3.88 | -9.71 |
2006 November | 21 | 14.75
| 13.60
| 14.75
| 13.90
| -5.76 | 0.00 | -7.80 |
2006 October | 22 | 14.75
| 13.00
| 14.40
| 14.75
| 2.43 | 2.43 | -9.72 |
2006 September | 20 | 15.50
| 14.00
| 15.00
| 14.40
| -4.00 | 3.33 | -6.67 |
2006 August | 23 | 16.00
| 14.00
| 15.00
| 15.00
| 0.00 | 6.67 | -6.67 |
2006 July | 20 | 15.00
| 12.75
| 13.25
| 15.00
| 13.21 | 13.21 | -3.77 |
2006 June | 22 | 15.90
| 13.35
| 15.85
| 13.50
| -14.83 | 0.32 | -15.77 |
2006 May | 22 | 16.75
| 14.50
| 15.25
| 15.85
| 3.93 | 9.84 | -4.92 |
2006 April | 19 | 15.45
| 13.75
| 14.25
| 15.00
| 5.26 | 8.42 | -3.51 |
2006 March | 23 | 14.95
| 13.50
| 13.50
| 14.95
| 10.74 | 10.74 | 0.00 |
2006 February | 19 | 14.50
| 13.00
| 14.30
| 14.20
| -0.70 | 1.40 | -9.09 |
2006 January | 20 | 21.50
| 14.33
| 15.73
| 15.00
| -4.64 | 36.68 | -8.90 |
2005 December | 21 | 15.80
| 14.33
| 15.33
| 15.67
| 2.22 | 3.07 | -6.52 |
2005 November | 21 | 15.70
| 12.67
| 12.97
| 15.33
| 18.20 | 21.05 | -2.31 |
2005 October | 21 | 13.17
| 12.67
| 13.00
| 12.97
| -0.23 | 1.31 | -2.54 |
2005 September | 21 | 12.67
| 12.03
| 12.50
| 12.67
| 1.36 | 1.36 | -3.76 |
2005 August | 23 | 13.17
| 12.23
| 13.17
| 12.50
| -5.09 | 0.00 | -7.14 |
2005 July | 20 | 13.17
| 11.67
| 13.17
| 13.17
| 0.00 | 0.00 | -11.39 |
2005 June | 22 | 13.33
| 12.67
| 13.33
| 13.17
| -1.20 | 0.00 | -4.95 |
2005 May | 21 | 13.67
| 13.33
| 13.67
| 13.47
| -1.46 | 0.00 | -2.49 |
2005 April | 21 | 13.83
| 13.33
| 13.50
| 13.67
| 1.26 | 2.44 | -1.26 |
2005 March | 22 | 14.50
| 13.33
| 14.33
| 13.50
| -5.79 | 1.19 | -6.98 |
2005 February | 19 | 15.33
| 13.00
| 15.33
| 14.33
| -6.52 | 0.00 | -15.20 |
2005 January | 20 | 16.22
| 14.44
| 14.44
| 15.32
| 6.09 | 12.33 | 0.00 |
2004 December | 22 | 14.89
| 10.13
| 10.56
| 14.89
| 41.00 | 41.00 | -4.07 |
2004 November | 21 | 11.11
| 8.31
| 8.33
| 10.56
| 26.77 | 33.37 | -0.24 |
2004 October | 21 | 8.56
| 8.07
| 8.33
| 8.33
| 0.00 | 2.76 | -3.12 |
2004 September | 21 | 8.33
| 7.91
| 8.00
| 8.33
| 4.13 | 4.13 | -1.13 |
2004 August | 22 | 8.58
| 7.96
| 8.22
| 8.00
| -2.68 | 4.38 | -3.16 |
2004 July | 21 | 8.00
| 7.56
| 7.89
| 8.00
| 1.39 | 1.39 | -4.18 |
2004 June | 21 | 8.00
| 7.16
| 8.00
| 7.89
| -1.38 | 0.00 | -10.50 |
2004 May | 20 | 8.11
| 7.67
| 8.11
| 8.00
| -1.36 | 0.00 | -5.43 |
2004 April | 21 | 8.44
| 7.58
| 7.58
| 8.11
| 6.99 | 11.35 | 0.00 |
2004 March | 23 | 8.44
| 7.11
| 7.11
| 8.22
| 15.61 | 18.71 | 0.00 |
2004 February | 19 | 7.22
| 7.02
| 7.02
| 7.11
| 1.28 | 2.85 | 0.00 |
2004 January | 20 | 7.11
| 6.91
| 7.00
| 7.02
| 0.29 | 1.57 | -1.29 |
2003 December | 22 | 7.00
| 6.89
| 7.00
| 7.00
| 0.00 | 0.00 | -1.57 |
2003 November | 19 | 7.02
| 6.78
| 7.02
| 7.00
| -0.28 | 0.00 | -3.42 |
2003 October | 13 | 7.22
| 6.49
| 6.62
| 7.00
| 5.74 | 9.06 | -1.96 |
OVLY best and worst after-hours sessions
This section shows best and worst after-hours sessions of OVLY in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2016
- Month: 2016 October
Position | Date | Percentage |
---|---|---|
1 | 2016-10-03 | 3.13 |
2 | 2016-10-17 | 0.58 |
3 | 2016-10-05 | 0.57 |
4 | 2016-10-26 | 0.29 |
5 | 2016-10-21 | 0.19 |
Position | Date | Percentage |
---|---|---|
1 | 2016-12-13 | 4.86 |
2 | 2016-12-29 | 3.57 |
3 | 2016-08-30 | 3.46 |
4 | 2016-12-23 | 3.18 |
5 | 2016-10-03 | 3.13 |
6 | 2016-06-15 | 2.91 |
7 | 2016-03-18 | 2.91 |
8 | 2016-12-21 | 2.82 |
9 | 2016-06-28 | 2.70 |
10 | 2016-02-02 | 2.67 |
11 | 2016-07-20 | 2.59 |
12 | 2016-11-22 | 2.56 |
13 | 2016-02-19 | 2.24 |
14 | 2016-11-04 | 2.24 |
15 | 2016-12-08 | 2.20 |
16 | 2016-02-10 | 2.13 |
17 | 2016-12-09 | 2.09 |
18 | 2016-12-07 | 2.04 |
19 | 2016-04-01 | 2.01 |
20 | 2016-08-23 | 1.81 |
21 | 2016-11-11 | 1.78 |
22 | 2016-05-16 | 1.68 |
23 | 2016-12-22 | 1.65 |
24 | 2016-04-25 | 1.60 |
25 | 2016-05-27 | 1.59 |
26 | 2016-05-25 | 1.59 |
27 | 2016-02-11 | 1.52 |
28 | 2016-08-01 | 1.52 |
29 | 2016-04-12 | 1.48 |
30 | 2016-03-08 | 1.41 |
31 | 2016-03-31 | 1.40 |
32 | 2016-06-06 | 1.34 |
33 | 2016-09-01 | 1.31 |
34 | 2016-08-10 | 1.31 |
35 | 2016-11-14 | 1.22 |
36 | 2016-09-12 | 1.21 |
37 | 2016-08-05 | 1.21 |
38 | 2016-04-18 | 1.07 |
39 | 2016-06-24 | 1.05 |
40 | 2016-02-22 | 1.04 |
41 | 2016-07-01 | 1.03 |
42 | 2016-12-01 | 0.97 |
43 | 2016-01-29 | 0.96 |
44 | 2016-01-11 | 0.94 |
45 | 2016-09-15 | 0.90 |
46 | 2016-03-30 | 0.86 |
47 | 2016-01-21 | 0.85 |
48 | 2016-05-06 | 0.85 |
49 | 2016-05-04 | 0.85 |
50 | 2016-08-02 | 0.80 |
Position | Date | Percentage |
---|---|---|
1 | 2016-10-06 | -1.42 |
2 | 2016-10-12 | -1.04 |
3 | 2016-10-25 | -0.85 |
4 | 2016-10-24 | -0.57 |
5 | 2016-10-31 | -0.57 |
Position | Date | Percentage |
---|---|---|
1 | 2016-12-28 | -5.23 |
2 | 2016-03-21 | -5.16 |
3 | 2016-12-20 | -5.09 |
4 | 2016-11-09 | -4.51 |
5 | 2016-01-06 | -3.90 |
6 | 2016-08-29 | -3.63 |
7 | 2016-07-14 | -2.60 |
8 | 2016-09-20 | -2.60 |
9 | 2016-02-08 | -2.29 |
10 | 2016-04-13 | -2.28 |
11 | 2016-05-17 | -2.27 |
12 | 2016-07-26 | -1.99 |
13 | 2016-12-12 | -1.94 |
14 | 2016-11-03 | -1.92 |
15 | 2016-04-06 | -1.78 |
16 | 2016-04-04 | -1.64 |
17 | 2016-07-06 | -1.53 |
18 | 2016-03-07 | -1.50 |
19 | 2016-12-15 | -1.50 |
20 | 2016-11-28 | -1.48 |
21 | 2016-10-06 | -1.42 |
22 | 2016-07-28 | -1.40 |
23 | 2016-06-10 | -1.34 |
24 | 2016-08-09 | -1.30 |
25 | 2016-02-25 | -1.27 |
26 | 2016-07-12 | -1.23 |
27 | 2016-04-21 | -1.16 |
28 | 2016-03-02 | -1.07 |
29 | 2016-10-12 | -1.04 |
30 | 2016-07-13 | -1.04 |
31 | 2016-08-12 | -0.99 |
32 | 2016-02-01 | -0.95 |
33 | 2016-05-11 | -0.94 |
34 | 2016-09-09 | -0.90 |
35 | 2016-02-16 | -0.90 |
36 | 2016-11-16 | -0.86 |
37 | 2016-03-28 | -0.85 |
38 | 2016-03-01 | -0.85 |
39 | 2016-10-25 | -0.85 |
40 | 2016-01-22 | -0.84 |
41 | 2016-01-14 | -0.82 |
42 | 2016-01-20 | -0.74 |
43 | 2016-12-27 | -0.72 |
44 | 2016-08-04 | -0.70 |
45 | 2016-05-26 | -0.63 |
46 | 2016-11-21 | -0.61 |
47 | 2016-06-29 | -0.61 |
48 | 2016-10-24 | -0.57 |
49 | 2016-10-31 | -0.57 |
50 | 2016-09-02 | -0.50 |
OVLY best and worst intraday sessions
This section shows best and worst intraday sessions of OVLY in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2016
- Month: 2016 October
Position | Date | Percentage |
---|---|---|
1 | 2016-10-03 | 3.02 |
2 | 2016-10-25 | 1.44 |
3 | 2016-10-07 | 1.25 |
4 | 2016-10-31 | 0.19 |
5 | 2016-10-18 | 0.10 |
Position | Date | Percentage |
---|---|---|
1 | 2016-11-10 | 8.49 |
2 | 2016-03-22 | 6.08 |
3 | 2016-12-07 | 5.69 |
4 | 2016-10-03 | 3.02 |
5 | 2016-12-30 | 2.95 |
6 | 2016-07-22 | 2.89 |
7 | 2016-11-09 | 2.84 |
8 | 2016-03-11 | 2.78 |
9 | 2016-02-11 | 2.71 |
10 | 2016-12-21 | 2.47 |
11 | 2016-07-15 | 1.93 |
12 | 2016-11-29 | 1.85 |
13 | 2016-01-26 | 1.81 |
14 | 2016-07-08 | 1.76 |
15 | 2016-05-31 | 1.56 |
16 | 2016-07-28 | 1.52 |
17 | 2016-10-25 | 1.44 |
18 | 2016-07-29 | 1.42 |
19 | 2016-10-07 | 1.25 |
20 | 2016-02-25 | 1.07 |
21 | 2016-04-12 | 1.06 |
22 | 2016-07-14 | 1.05 |
23 | 2016-08-31 | 1.01 |
24 | 2016-03-03 | 0.97 |
25 | 2016-02-29 | 0.96 |
26 | 2016-04-04 | 0.93 |
27 | 2016-12-02 | 0.87 |
28 | 2016-01-21 | 0.86 |
29 | 2016-05-10 | 0.85 |
30 | 2016-09-16 | 0.79 |
31 | 2016-09-19 | 0.79 |
32 | 2016-09-21 | 0.79 |
33 | 2016-02-26 | 0.75 |
34 | 2016-05-13 | 0.74 |
35 | 2016-08-11 | 0.70 |
36 | 2016-04-22 | 0.64 |
37 | 2016-04-01 | 0.64 |
38 | 2016-08-04 | 0.61 |
39 | 2016-06-30 | 0.52 |
40 | 2016-07-20 | 0.52 |
41 | 2016-09-06 | 0.50 |
42 | 2016-11-04 | 0.49 |
43 | 2016-11-14 | 0.44 |
44 | 2016-02-16 | 0.40 |
45 | 2016-09-09 | 0.40 |
46 | 2016-08-25 | 0.40 |
47 | 2016-09-23 | 0.39 |
48 | 2016-09-20 | 0.39 |
49 | 2016-11-01 | 0.38 |
50 | 2016-05-19 | 0.32 |
Position | Date | Percentage |
---|---|---|
1 | 2016-10-04 | -3.58 |
2 | 2016-10-24 | -0.38 |
3 | 2016-10-28 | -0.29 |
4 | 2016-10-18 | 0.10 |
5 | 2016-10-31 | 0.19 |
Position | Date | Percentage |
---|---|---|
1 | 2016-03-24 | -4.85 |
2 | 2016-10-04 | -3.58 |
3 | 2016-02-18 | -3.52 |
4 | 2016-02-23 | -3.40 |
5 | 2016-12-12 | -2.67 |
6 | 2016-06-16 | -2.53 |
7 | 2016-01-04 | -2.33 |
8 | 2016-12-22 | -2.26 |
9 | 2016-02-19 | -2.19 |
10 | 2016-07-21 | -2.02 |
11 | 2016-12-08 | -2.00 |
12 | 2016-08-24 | -1.48 |
13 | 2016-01-29 | -1.47 |
14 | 2016-06-07 | -1.43 |
15 | 2016-06-29 | -1.41 |
16 | 2016-03-31 | -1.38 |
17 | 2016-01-15 | -1.35 |
18 | 2016-12-27 | -1.34 |
19 | 2016-12-01 | -1.30 |
20 | 2016-11-22 | -1.22 |
21 | 2016-08-03 | -1.20 |
22 | 2016-08-29 | -1.20 |
23 | 2016-01-19 | -1.05 |
24 | 2016-04-26 | -1.05 |
25 | 2016-04-29 | -1.05 |
26 | 2016-08-01 | -1.00 |
27 | 2016-12-15 | -0.94 |
28 | 2016-08-02 | -0.90 |
29 | 2016-09-02 | -0.89 |
30 | 2016-05-09 | -0.84 |
31 | 2016-05-05 | -0.73 |
32 | 2016-07-13 | -0.72 |
33 | 2016-11-28 | -0.69 |
34 | 2016-08-26 | -0.69 |
35 | 2016-09-29 | -0.58 |
36 | 2016-11-08 | -0.57 |
37 | 2016-04-19 | -0.53 |
38 | 2016-04-06 | -0.52 |
39 | 2016-05-26 | -0.52 |
40 | 2016-06-27 | -0.52 |
41 | 2016-07-11 | -0.51 |
42 | 2016-01-05 | -0.50 |
43 | 2016-12-16 | -0.48 |
44 | 2016-11-03 | -0.48 |
45 | 2016-05-27 | -0.42 |
46 | 2016-06-23 | -0.42 |
47 | 2016-06-01 | -0.41 |
48 | 2016-07-05 | -0.41 |
49 | 2016-12-09 | -0.40 |
50 | 2016-10-24 | -0.38 |
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:39:54