OVLY stock analysis of February 23, 2023

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

27.58 close price

4873 trading day

Previous trading day
2023-02-22

OVLY stock Buy and Hold Potential More info

INVESTMENT at 2003-10-15 open

OVLY open price was $6.62

1,000.00

Click to edit

HOLDING TIME

4872 trading days

19 years 136 days

TODAY'S WORTH — including dividends (22)

As of 2023-02-23 close price ($27.58)

4,581.07

Click to edit

ROI: +358.11% (4.58x) – ANNU: +8.17% (1.08x)

February 23rd, 2023 in OVLY timeline More insights

4873rd

trading day out of 4873

in entire OVLY history

100.00%

Progress:
4873 4873

Latest

trading

day

486

days ago

1 year 121 days

Thursday

8th week in 2023

36th

trading day in 2023

16th

in 2023 February

OVLY Dividends by February 23, 2023More information

Previous ex-div 2020-07-31

Per share: 0.14

Frequency: custom

Days gap: 182

Yield: 1.09%

2.19%

Yearly yield

2023-02-23
was not a dividend date.

Ex-divs before: 22

Ex-divs after: 0

OVLY Stock Splits by February 23, 2023More information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	94 4 shares on 2003-10-15 9 shares on 2023-02-23	2	0	2006-01-17On 2006-01-17 split factor was 3:2
AFTER not including 2023-02-23	-	0	0	-

OVLY Stock Price Ranges on February 23, 2023More insights

93%

Price range 5D

Time period:
2023-02-16 to 2023-02-23

OVLY close price: 27.58

Min: 27.04 Max: 27.62

+0.15%

Uptrend potential 5D

If you buy at OVLY close price of 27.58 and sell it when it reaches previous max of 27.62

Time period:
2023-02-16 to 2023-02-23

-1.96%

Downtrend potential 5D

If you buy at OVLY close price of 27.58 and sell it when it reaches previous min of 27.04

Time period:
2023-02-16 to 2023-02-23

90%

Price range 1M

Time period:
2023-01-23 to 2023-02-23

OVLY close price: 27.58

Min: 24.00 Max: 27.97

+1.41%

Uptrend potential 1M

If you buy at OVLY close price of 27.58 and sell it when it reaches previous max of 27.97

Time period:
2023-01-23 to 2023-02-23

-12.98%

Downtrend potential 1M

If you buy at OVLY close price of 27.58 and sell it when it reaches previous min of 24.00

Time period:
2023-01-23 to 2023-02-23

96%

Price range 3M

Time period:
2022-11-23 to 2023-02-23

OVLY close price: 27.58

Min: 18.96 Max: 27.97

+1.41%

Uptrend potential 3M

If you buy at OVLY close price of 27.58 and sell it when it reaches previous max of 27.97

Time period:
2022-11-23 to 2023-02-23

-31.25%

Downtrend potential 3M

If you buy at OVLY close price of 27.58 and sell it when it reaches previous min of 18.96

Time period:
2022-11-23 to 2023-02-23

96%

Price range 6M

Time period:
2022-08-23 to 2023-02-23

OVLY close price: 27.58

Min: 17.39 Max: 27.97

+1.41%

Uptrend potential 6M

If you buy at OVLY close price of 27.58 and sell it when it reaches previous max of 27.97

Time period:
2022-08-23 to 2023-02-23

-36.95%

Downtrend potential 6M

If you buy at OVLY close price of 27.58 and sell it when it reaches previous min of 17.39

Time period:
2022-08-23 to 2023-02-23

97%

Price range 1Y

Time period:
2022-02-23 to 2023-02-23

OVLY close price: 27.58

Min: 16.52 Max: 27.97

+1.41%

Uptrend potential 1Y

If you buy at OVLY close price of 27.58 and sell it when it reaches previous max of 27.97

Time period:
2022-02-23 to 2023-02-23

-40.1%

Downtrend potential 1Y

If you buy at OVLY close price of 27.58 and sell it when it reaches previous min of 16.52

Time period:
2022-02-23 to 2023-02-23

98%

Price range 5Y

Time period:
2018-02-23 to 2023-02-23

OVLY close price: 27.58

Min: 10.72 Max: 27.97

+1.41%

Uptrend potential 5Y

If you buy at OVLY close price of 27.58 and sell it when it reaches previous max of 27.97

Time period:
2018-02-23 to 2023-02-23

-61.13%

Downtrend potential 5Y

If you buy at OVLY close price of 27.58 and sell it when it reaches previous min of 10.72

Time period:
2018-02-23 to 2023-02-23

Important dates of OVLY stock

PREV ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO

There is no next trading day.

Pre-market

2023-02-22 close ⇢ 2023-02-23 open

+0.18%

#4 best pre-market of 2023 February so far
#12 best pre-market of 2023 so far

2023-02-22 closed at 27.35
2023-02-23 opened at 27.40

Intraday

+0.66%

#12 best intraday of 2023 so far

opened at 27.40 ⇢ closed at 27.58
highest at 27.58 ⇢
+0.66%
lowest at 27.19 ⇢
-0.77%
close-to-close ⇢
+0.84%

No data for post-market.

OVLY investment calculator

This calculator shows the potential of OVLY stock.
Just pick a start date, end date and click Calculate.

Ticker:

OVLY

Date start:

2003-10-15 open

Date end:

2023-02-23 close

Duration:

19 years 136 days

Trading days:

4,872

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2003-10-15 open

1,000.00

Shares bought: 151.06

Stock price: 6.62

SELL

Value on 2023-02-23 close

4,581.07

Dividends (22)

9.06%

+414.90

Stock growth

90.94%

+3,166.16

NET: +3,581.07

Total ROI: +358.11% (4.58x)

Annualised: +8.17% (1.08x)

Dividends ROI: +41.49% (1.41x)

Dividend Yield: +1.81% (1.02x)

Stock price: 27.58

Duration: 19 years 136 days

Trading days: 4,872

SELL

Value on 2023-02-23 close

4,166.16

NET: +3,166.16

ROI: +316.62% (4.17x)

Annualised: +7.64% (1.08x)

Stock price: 27.58

Duration: 19 years 136 days

Trading days: 4,872

Click here to calculate the HIGHEST and LOWEST values of your investment.

OVLY stock timeline

February 23, 2023 was 4873rd OVLY trading day out of 4873.
- It is the latest trading day of OVLY that we have in our database.
2023-02-23 was 1 year 121 days OR 486 days ago.
February 23, 2023 was Thursday of 8th week in 2023.
2023-02-23 was 36th trading day in 2023 ⬤ 16th trading day in 2023 February.

OVLY Dividends

Our database shows that February 23, 2023 was NOT involved in OVLY dividends.
Dividends for OVLY stock was paid 22 times:
- 22 times before February 23, 2023
- 0 times after February 23, 2023
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 2023-02-23 (22)
Divdiends after 2023-02-23 (0)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.12	14.05		265.73				1.04
2020-07-31	0.14000	2.19	custom	182	2020-08-03	2020-08-14	2020-07-22	1.09
2020-01-31	0.14000	1.46	custom	189	2020-02-03	2020-02-14	2020-01-23	0.76
2019-07-26	0.13500	1.42	custom	182	2019-07-29	2019-08-09	2019-07-17	0.71
2019-01-25	0.13500	273.75	monthly	1	2019-01-28	2019-02-08	2019-01-17	0.75
2019-01-24	0.13500	1.52	custom	181	-	-	-	0.75
2018-07-27	0.13000	1.18	custom	182	2018-07-30	2018-08-10	2018-07-19	0.59
2018-01-26	0.13000	1.20	custom	183	2018-01-29	2018-02-09	2018-01-18	0.60
2017-07-27	0.12500	1.64	custom	182	2017-07-31	2017-08-10	2017-07-19	0.82
2017-01-26	0.12500	1.75	custom	182	2017-01-30	2017-02-09	2017-01-18	0.87
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

There are no OVLY dividends to display.

OVLY stock splits

There were no stock splits on February 23, 2023, however our database shows that OVLY has:

2 stock splits that ocured until and including February 23, 2023. None of those splits were reverse splits.
Acummulated stock split ratio until (and including) February 23, 2023 is 94
It means if you bought 4 shares on OVLY first trading day ( 2003-10-15 ), on February 23, 2023 you would have 9 shares.

In the table below, you can see previous and next OVLY stock splits comparing to February 23, 2023:

Splits before 2023-02-23 (2)
Splits after 2023-02-23 (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 (27.58) 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%.

5 Days

2023-02-16 ⇢ 2023-02-23

Lowest value

27.04

2023-02-16

Highest value

27.62

2023-02-22

-1.96%

5 Days
Downtrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 5 Days lowest value of 27.04, your loss would be -1.96%

93.1%

5 Days
Current progress

The current OVLY stock close price of 27.58 is at 93.1% of 5 Days range

+0.15%

5 Days
Uptrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 5 Days highest value of 27.62, your profit would be +0.15%

Current value

27.58

2023-02-23

1 Month

23 trading days

2023-01-23 ⇢ 2023-02-23

Lowest value

24.00

2023-01-25

Highest value

27.97

2023-02-08

-12.98%

1 Month
Downtrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 1 Month lowest value of 24.00, your loss would be -12.98%

90.18%

1 Month
Current progress

The current OVLY stock close price of 27.58 is at 90.18% of 1 Month range

+1.41%

1 Month
Uptrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 1 Month highest value of 27.97, your profit would be +1.41%

Current value

27.58

2023-02-23

3 Months

62 trading days

2022-11-23 ⇢ 2023-02-23

Lowest value

18.96

2022-12-01

Highest value

27.97

2023-02-08

-31.25%

3 Months
Downtrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 3 Months lowest value of 18.96, your loss would be -31.25%

95.67%

3 Months
Current progress

The current OVLY stock close price of 27.58 is at 95.67% of 3 Months range

+1.41%

3 Months
Uptrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 3 Months highest value of 27.97, your profit would be +1.41%

Current value

27.58

2023-02-23

6 Months

127 trading days

2022-08-23 ⇢ 2023-02-23

Lowest value

17.39

2022-10-13

Highest value

27.97

2023-02-08

-36.95%

6 Months
Downtrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 6 Months lowest value of 17.39, your loss would be -36.95%

96.31%

6 Months
Current progress

The current OVLY stock close price of 27.58 is at 96.31% of 6 Months range

+1.41%

6 Months
Uptrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 6 Months highest value of 27.97, your profit would be +1.41%

Current value

27.58

2023-02-23

1 Year

252 trading days

2022-02-23 ⇢ 2023-02-23

Lowest value

16.52

2022-06-15

Highest value

27.97

2023-02-08

-40.1%

1 Year
Downtrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 1 Year lowest value of 16.52, your loss would be -40.1%

96.59%

1 Year
Current progress

The current OVLY stock close price of 27.58 is at 96.59% of 1 Year range

+1.41%

1 Year
Uptrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 1 Year highest value of 27.97, your profit would be +1.41%

Current value

27.58

2023-02-23

5 Years

1259 trading days

2018-02-23 ⇢ 2023-02-23

Lowest value

10.72

2020-03-18

Highest value

27.97

2023-02-08

-61.13%

5 Years
Downtrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 5 Years lowest value of 10.72, your loss would be -61.13%

97.74%

5 Years
Current progress

The current OVLY stock close price of 27.58 is at 97.74% of 5 Years range

+1.41%

5 Years
Uptrend potential

If you buy OVLY stock at current close price of 27.58 and sell it when it reaches 5 Years highest value of 27.97, your profit would be +1.41%

Current value

27.58

2023-02-23

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 2023-02-08	25.04 2023-02-02	25.24 2023-02-01	27.58 2023-02-23	9.27	10.82	-0.79
2023 January	20	25.51 2023-01-23	22.50 2023-01-03	22.50 2023-01-03	25.32 2023-01-31	12.53	13.38	0.00
2022 December	21	23.41 2022-12-27	18.96 2022-12-01	19.80 2022-12-01	22.65 2022-12-30	14.39	18.23	-4.24
2022 November	21	20.60 2022-11-02	18.81 2022-11-03	19.54 2022-11-01	19.51 2022-11-30	-0.15	5.42	-3.74
2022 October	21	20.03 2022-10-24	17.39 2022-10-13	17.95 2022-10-03	19.72 2022-10-31	9.86	11.59	-3.12
2022 September	21	18.82 2022-09-21	17.84 2022-09-30	18.11 2022-09-01	17.87 2022-09-30	-1.33	3.92	-1.49
2022 August	23	18.50 2022-08-12	17.69 2022-08-04	18.34 2022-08-01	18.09 2022-08-31	-1.36	0.87	-3.54
2022 July	20	18.25 2022-07-28	17.11 2022-07-07	17.32 2022-07-01	17.99 2022-07-29	3.87	5.37	-1.21
2022 June	21	18.20 2022-06-29	16.52 2022-06-15	17.16 2022-06-01	17.20 2022-06-30	0.23	6.06	-3.73
2022 May	21	17.73 2022-05-09	16.76 2022-05-27	17.40 2022-05-02	17.00 2022-05-31	-2.30	1.90	-3.68
2022 April	20	18.64 2022-04-04	17.35 2022-04-29	18.40 2022-04-01	17.48 2022-04-29	-5.00	1.30	-5.71
2022 March	23	19.14 2022-03-01	17.93 2022-03-08	19.00 2022-03-01	18.45 2022-03-31	-2.89	0.74	-5.63
2022 February	19	19.75 2022-02-11	17.91 2022-02-01	18.12 2022-02-01	19.00 2022-02-28	4.86	9.00	-1.16
2022 January	20	18.40 2022-01-26	17.25 2022-01-03	17.52 2022-01-03	18.22 2022-01-31	4.00	5.02	-1.54
2021 December	22	18.30 2021-12-07	17.16 2021-12-20	17.22 2021-12-01	17.40 2021-12-31	1.05	6.27	-0.35
2021 November	21	18.35 2021-11-10	17.15 2021-11-01	17.16 2021-11-01	17.49 2021-11-30	1.92	6.93	-0.06
2021 October	21	18.20 2021-10-20	17.25 2021-10-29	17.55 2021-10-01	17.25 2021-10-29	-1.71	3.70	-1.71
2021 September	21	18.63 2021-09-17	17.12 2021-09-13	17.51 2021-09-01	17.54 2021-09-30	0.17	6.40	-2.23
2021 August	22	18.91 2021-08-16	17.31 2021-08-04	17.68 2021-08-02	17.45 2021-08-31	-1.30	6.96	-2.09
2021 July	21	18.28 2021-07-06	16.77 2021-07-15	18.21 2021-07-01	17.48 2021-07-30	-4.01	0.38	-7.91
2021 June	22	19.72 2021-06-01	18.00 2021-06-30	19.24 2021-06-01	18.17 2021-06-30	-5.56	2.49	-6.44
2021 May	20	19.16 2021-05-28	17.00 2021-05-11	17.80 2021-05-03	18.90 2021-05-28	6.18	7.64	-4.49
2021 April	21	18.62 2021-04-26	16.05 2021-04-15	17.28 2021-04-01	17.74 2021-04-30	2.66	7.75	-7.12
2021 March	23	20.55 2021-03-15	16.45 2021-03-01	16.45 2021-03-01	17.15 2021-03-31	4.26	24.92	0.00
2021 February	19	17.59 2021-02-25	15.27 2021-02-01	15.52 2021-02-01	16.16 2021-02-26	4.12	13.34	-1.61
2021 January	19	17.93 2021-01-07	15.14 2021-01-21	16.75 2021-01-04	15.55 2021-01-29	-7.16	7.04	-9.61
2020 December	22	18.35 2020-12-07	16.61 2020-12-31	17.97 2020-12-01	16.62 2020-12-31	-7.51	2.11	-7.57
2020 November	20	19.25 2020-11-09	13.98 2020-11-02	14.14 2020-11-02	17.92 2020-11-30	26.73	36.14	-1.13
2020 October	22	16.08 2020-10-21	11.41 2020-10-01	11.76 2020-10-01	13.87 2020-10-30	17.94	36.73	-2.98
2020 September	21	13.68 2020-09-10	11.04 2020-09-24	13.56 2020-09-01	11.46 2020-09-30	-15.49	0.88	-18.58
2020 August	21	15.22 2020-08-14	12.83 2020-08-03	13.01 2020-08-03	13.50 2020-08-31	3.77	16.99	-1.38
2020 July	22	13.53 2020-07-08	11.68 2020-07-15	12.57 2020-07-01	12.80 2020-07-31	1.83	7.64	-7.08
2020 June	22	14.25 2020-06-05	11.28 2020-06-26	13.90 2020-06-01	12.68 2020-06-30	-8.78	2.52	-18.85
2020 May	20	15.00 2020-05-11	12.00 2020-05-14	13.01 2020-05-01	13.76 2020-05-29	5.76	15.30	-7.76
2020 April	21	16.24 2020-04-14	11.31 2020-04-16	15.20 2020-04-01	13.06 2020-04-30	-14.08	6.84	-25.59
2020 March	22	17.44 2020-03-03	10.72 2020-03-18	17.00 2020-03-02	15.74 2020-03-31	-7.41	2.59	-36.94
2020 February	19	19.00 2020-02-10	16.54 2020-02-28	18.94 2020-02-03	16.69 2020-02-28	-11.88	0.32	-12.67
2020 January	21	19.69 2020-01-06	17.54 2020-01-13	19.47 2020-01-02	18.50 2020-01-31	-4.98	1.13	-9.91
2019 December	21	19.95 2019-12-27	17.51 2019-12-04	18.86 2019-12-02	19.46 2019-12-31	3.18	5.78	-7.16
2019 November	20	18.93 2019-11-25	16.46 2019-11-05	16.75 2019-11-01	18.73 2019-11-29	11.82	13.01	-1.73
2019 October	23	17.28 2019-10-01	16.01 2019-10-29	16.95 2019-10-01	16.70 2019-10-31	-1.47	1.95	-5.55
2019 September	20	18.67 2019-09-25	15.60 2019-09-04	15.91 2019-09-03	16.77 2019-09-30	5.41	17.35	-1.95
2019 August	22	19.25 2019-08-01	16.00 2019-08-30	18.86 2019-08-01	16.15 2019-08-30	-14.37	2.07	-15.16
2019 July	22	19.79 2019-07-01	18.74 2019-07-31	19.55 2019-07-01	18.74 2019-07-31	-4.14	1.23	-4.14
2019 June	20	19.74 2019-06-06	18.15 2019-06-06	18.75 2019-06-03	19.55 2019-06-28	4.27	5.28	-3.20
2019 May	22	19.57 2019-05-10	18.45 2019-05-15	18.67 2019-05-01	18.81 2019-05-31	0.75	4.82	-1.18
2019 April	21	19.94 2019-04-16	17.47 2019-04-24	17.93 2019-04-01	19.17 2019-04-30	6.92	11.21	-2.57
2019 March	21	18.81 2019-03-27	17.22 2019-03-15	18.10 2019-03-01	17.64 2019-03-29	-2.54	3.92	-4.86
2019 February	19	18.16 2019-02-04	17.43 2019-02-20	17.76 2019-02-01	17.85 2019-02-28	0.51	2.25	-1.86
2019 January	21	19.15 2019-01-10	17.21 2019-01-22	18.45 2019-01-02	17.65 2019-01-31	-4.34	3.79	-6.72
2018 December	19	19.75 2018-12-06	16.39 2018-12-17	19.25 2018-12-03	18.30 2018-12-31	-4.94	2.60	-14.86
2018 November	21	19.75 2018-11-30	16.76 2018-11-13	18.15 2018-11-01	18.73 2018-11-30	3.20	8.82	-7.66
2018 October	23	21.00 2018-10-02	17.95 2018-10-31	18.75 2018-10-01	18.15 2018-10-31	-3.20	12.00	-4.27
2018 September	19	21.00 2018-09-04	18.65 2018-09-18	20.98 2018-09-04	19.65 2018-09-28	-6.34	0.10	-11.11
2018 August	23	22.63 2018-08-06	19.90 2018-08-10	21.94 2018-08-01	20.97 2018-08-31	-4.42	3.14	-9.30
2018 July	21	25.65 2018-07-27	21.35 2018-07-30	22.68 2018-07-02	21.93 2018-07-31	-3.31	13.10	-5.86
2018 June	21	23.45 2018-06-26	19.95 2018-06-01	19.95 2018-06-01	22.87 2018-06-29	14.64	17.54	0.00
2018 May	22	21.27 2018-05-01	19.65 2018-05-31	21.00 2018-05-01	19.83 2018-05-31	-5.57	1.29	-6.43
2018 April	21	22.69 2018-04-02	20.51 2018-04-19	21.80 2018-04-02	21.35 2018-04-30	-2.06	4.08	-5.92
2018 March	21	22.69 2018-03-29	20.30 2018-03-29	21.90 2018-03-01	22.30 2018-03-29	1.83	3.61	-7.31
2018 February	19	22.35 2018-02-27	19.60 2018-02-01	19.60 2018-02-01	21.42 2018-02-28	9.29	14.03	0.00
2018 January	21	23.89 2018-01-10	18.84 2018-01-03	19.75 2018-01-02	20.62 2018-01-31	4.41	20.96	-4.61
2017 December	20	20.69 2017-12-18	17.99 2017-12-06	18.15 2017-12-01	19.54 2017-12-29	7.66	13.99	-0.88
2017 November	21	18.49 2017-11-29	16.70 2017-11-13	16.75 2017-11-01	18.24 2017-11-30	8.90	10.39	-0.30
2017 October	22	17.49 2017-10-09	16.27 2017-10-20	16.50 2017-10-02	17.05 2017-10-31	3.33	6.00	-1.39
2017 September	20	16.97 2017-09-29	14.88 2017-09-08	14.88 2017-09-01	16.79 2017-09-29	12.84	14.05	0.00
2017 August	23	16.48 2017-08-02	14.55 2017-08-29	15.98 2017-08-01	14.85 2017-08-31	-7.07	3.13	-8.95
2017 July	20	16.00 2017-07-27	13.80 2017-07-03	13.91 2017-07-03	15.87 2017-07-31	14.09	15.03	-0.79
2017 June	22	14.33 2017-06-27	13.61 2017-06-05	14.25 2017-06-01	13.90 2017-06-30	-2.46	0.56	-4.49
2017 May	22	14.73 2017-05-01	13.50 2017-05-19	14.11 2017-05-01	14.28 2017-05-31	1.20	4.39	-4.32
2017 April	19	14.25 2017-04-26	13.15 2017-04-03	13.15 2017-04-03	14.16 2017-04-28	7.68	8.37	0.00
2017 March	23	15.10 2017-03-02	12.71 2017-03-31	14.72 2017-03-01	13.20 2017-03-31	-10.33	2.58	-13.65
2017 February	19	15.28 2017-02-10	14.15 2017-02-06	14.29 2017-02-01	14.54 2017-02-28	1.75	6.93	-0.98
2017 January	20	15.00 2017-01-20	12.39 2017-01-04	12.55 2017-01-03	14.15 2017-01-31	12.75	19.52	-1.27
2016 December	21	12.75 2016-12-15	11.36 2016-12-01	11.54 2016-12-01	12.55 2016-12-30	8.75	10.49	-1.56
2016 November	21	11.75 2016-11-15	10.00 2016-11-04	10.42 2016-11-01	11.56 2016-11-30	10.94	12.76	-4.03
2016 October	21	11.24 2016-10-03	10.25 2016-10-03	10.25 2016-10-03	10.48 2016-10-31	2.24	9.66	0.00
2016 September	21	10.37 2016-09-20	9.90 2016-09-12	9.96 2016-09-01	10.20 2016-09-30	2.41	4.12	-0.60
2016 August	23	10.14 2016-08-24	9.52 2016-08-01	10.00 2016-08-01	9.98 2016-08-31	-0.20	1.40	-4.80
2016 July	20	10.05 2016-07-26	9.35 2016-07-15	9.75 2016-07-01	10.00 2016-07-29	2.56	3.08	-4.10
2016 June	22	9.97 2016-06-30	9.51 2016-06-24	9.71 2016-06-01	9.75 2016-06-30	0.41	2.68	-2.06
2016 May	21	9.75 2016-05-31	9.41 2016-05-19	9.45 2016-05-02	9.75 2016-05-31	3.17	3.17	-0.42
2016 April	21	9.96 2016-04-04	9.32 2016-04-15	9.40 2016-04-01	9.46 2016-04-29	0.64	5.96	-0.85
2016 March	22	9.95 2016-03-23	9.22 2016-03-08	9.45 2016-03-01	9.27 2016-03-31	-1.90	5.29	-2.43
2016 February	20	10.00 2016-02-12	9.33 2016-02-26	9.45 2016-02-01	9.45 2016-02-29	0.00	5.82	-1.27
2016 January	19	10.40 2016-01-04	9.33 2016-01-21	10.29 2016-01-04	9.36 2016-01-29	-9.04	1.07	-9.33
2015 December	22	11.35 2015-12-01	9.50 2015-12-24	10.14 2015-12-01	10.40 2015-12-31	2.56	11.93	-6.31
2015 November	20	10.16 2015-11-30	9.26 2015-11-18	9.72 2015-11-02	10.10 2015-11-30	3.91	4.53	-4.73
2015 October	22	10.40 2015-10-06	9.46 2015-10-06	9.72 2015-10-01	9.68 2015-10-30	-0.41	7.00	-2.67
2015 September	21	9.95 2015-09-08	9.29 2015-09-18	9.61 2015-09-01	9.46 2015-09-30	-1.56	3.54	-3.33
2015 August	21	10.24 2015-08-03	9.26 2015-08-06	9.95 2015-08-03	9.70 2015-08-31	-2.51	2.91	-6.93
2015 July	22	10.40 2015-07-14	9.77 2015-07-24	9.85 2015-07-01	10.27 2015-07-31	4.26	5.58	-0.81
2015 June	22	10.50 2015-06-16	9.41 2015-06-09	9.69 2015-06-01	9.86 2015-06-30	1.75	8.36	-2.89
2015 May	20	10.02 2015-05-15	8.99 2015-05-11	9.50 2015-05-01	9.62 2015-05-29	1.26	5.47	-5.37
2015 April	21	10.50 2015-04-10	9.05 2015-04-14	9.92 2015-04-01	9.50 2015-04-30	-4.23	5.85	-8.77
2015 March	22	10.54 2015-03-30	9.54 2015-03-20	9.90 2015-03-02	9.86 2015-03-31	-0.40	6.46	-3.64
2015 February	19	11.30 2015-02-13	9.81 2015-02-03	10.44 2015-02-02	9.98 2015-02-27	-4.41	8.24	-6.03
2015 January	20	11.75 2015-01-29	8.87 2015-01-02	10.00 2015-01-02	10.41 2015-01-30	4.10	17.50	-11.30
2014 December	22	10.70 2014-12-22	9.47 2014-12-12	10.10 2014-12-01	10.16 2014-12-31	0.59	5.94	-6.24
2014 November	19	10.75 2014-11-17	9.81 2014-11-06	10.02 2014-11-03	10.25 2014-11-28	2.30	7.29	-2.10
2014 October	23	10.38 2014-10-27	9.75 2014-10-27	10.05 2014-10-01	10.02 2014-10-31	-0.30	3.28	-2.99
2014 September	21	10.50 2014-09-08	9.44 2014-09-15	10.09 2014-09-02	10.03 2014-09-30	-0.59	4.06	-6.44
2014 August	21	10.48 2014-08-22	9.97 2014-08-01	9.97 2014-08-01	10.22 2014-08-29	2.51	5.12	0.00
2014 July	22	10.49 2014-07-28	9.90 2014-07-11	9.93 2014-07-01	9.97 2014-07-31	0.40	5.64	-0.30
2014 June	21	10.10 2014-06-02	9.88 2014-06-04	10.10 2014-06-02	9.93 2014-06-30	-1.68	0.00	-2.18
2014 May	21	10.22 2014-05-21	9.55 2014-05-12	9.77 2014-05-01	9.93 2014-05-30	1.64	4.61	-2.25
2014 April	21	9.97 2014-04-21	9.42 2014-04-01	9.42 2014-04-01	9.80 2014-04-30	4.03	5.84	0.00
2014 March	21	9.74 2014-03-10	9.32 2014-03-03	9.32 2014-03-03	9.41 2014-03-31	0.97	4.51	0.00
2014 February	19	11.36 2014-02-04	9.35 2014-02-14	11.12 2014-02-03	9.59 2014-02-28	-13.76	2.16	-15.92
2014 January	21	12.48 2014-01-27	8.25 2014-01-06	8.38 2014-01-02	11.00 2014-01-31	31.26	48.93	-1.55
2013 December	21	8.37 2013-12-31	7.90 2013-12-04	8.00 2013-12-02	8.37 2013-12-31	4.62	4.62	-1.25
2013 November	20	8.26 2013-11-13	7.86 2013-11-07	8.05 2013-11-01	8.00 2013-11-29	-0.62	2.61	-2.36
2013 October	23	8.20 2013-10-02	7.85 2013-10-09	7.99 2013-10-01	8.05 2013-10-31	0.75	2.63	-1.75
2013 September	20	8.41 2013-09-10	7.75 2013-09-04	8.07 2013-09-03	7.96 2013-09-30	-1.36	4.21	-3.97
2013 August	22	8.80 2013-08-26	7.75 2013-08-07	7.85 2013-08-01	8.07 2013-08-30	2.80	12.10	-1.27
2013 July	22	7.95 2013-07-08	7.59 2013-07-24	7.70 2013-07-01	7.76 2013-07-31	0.78	3.25	-1.43
2013 June	20	7.90 2013-06-18	7.50 2013-06-26	7.75 2013-06-03	7.67 2013-06-28	-1.03	1.94	-3.23
2013 May	22	7.90 2013-05-10	7.37 2013-05-15	7.76 2013-05-01	7.75 2013-05-31	-0.13	1.80	-5.03
2013 April	22	8.24 2013-04-26	7.65 2013-04-18	8.14 2013-04-01	7.80 2013-04-30	-4.18	1.23	-6.02
2013 March	20	8.23 2013-03-11	7.77 2013-03-06	7.86 2013-03-01	8.14 2013-03-28	3.56	4.71	-1.15
2013 February	19	8.88 2013-02-06	7.85 2013-02-06	8.30 2013-02-01	8.10 2013-02-28	-2.41	6.99	-5.42
2013 January	21	8.75 2013-01-29	7.33 2013-01-02	7.55 2013-01-02	8.40 2013-01-31	11.26	15.89	-2.91
2012 December	20	7.54 2012-12-27	6.90 2012-12-21	7.25 2012-12-03	7.45 2012-12-31	2.76	4.00	-4.83
2012 November	21	7.83 2012-11-02	7.20 2012-11-19	7.65 2012-11-01	7.50 2012-11-30	-1.96	2.35	-5.88
2012 October	21	8.15 2012-10-02	6.75 2012-10-01	7.00 2012-10-01	7.66 2012-10-31	9.43	16.43	-3.57
2012 September	19	8.25 2012-09-26	5.02 2012-09-26	7.30 2012-09-04	7.49 2012-09-28	2.60	13.01	-31.23
2012 August	23	7.55 2012-08-02	5.90 2012-08-02	6.81 2012-08-01	7.20 2012-08-31	5.73	10.87	-13.36
2012 July	21	7.65 2012-07-03	6.81 2012-07-31	6.95 2012-07-02	6.81 2012-07-31	-2.01	10.07	-2.01
2012 June	21	7.46 2012-06-01	6.17 2012-06-14	7.33 2012-06-01	6.96 2012-06-29	-5.05	1.77	-15.83
2012 May	22	7.93 2012-05-24	6.90 2012-05-22	7.33 2012-05-01	7.41 2012-05-31	1.09	8.19	-5.87
2012 April	20	7.43 2012-04-25	6.82 2012-04-04	6.87 2012-04-02	7.33 2012-04-30	6.70	8.15	-0.73
2012 March	22	7.39 2012-03-30	6.53 2012-03-20	6.76 2012-03-01	7.39 2012-03-30	9.32	9.32	-3.40
2012 February	20	8.20 2012-02-17	6.51 2012-02-01	7.00 2012-02-01	6.76 2012-02-29	-3.43	17.14	-7.00
2012 January	20	7.15 2012-01-25	5.80 2012-01-06	6.75 2012-01-03	6.92 2012-01-31	2.52	5.93	-14.07
2011 December	21	7.15 2011-12-20	6.05 2011-12-02	6.05 2011-12-01	6.75 2011-12-30	11.57	18.18	0.00
2011 November	21	6.55 2011-11-23	6.02 2011-11-30	6.25 2011-11-01	6.05 2011-11-30	-3.20	4.80	-3.68
2011 October	21	9.59 2011-10-27	4.65 2011-10-12	4.74 2011-10-03	6.25 2011-10-31	31.86	102.32	-1.90
2011 September	21	5.95 2011-09-13	4.05 2011-09-30	5.38 2011-09-01	4.05 2011-09-30	-24.72	10.59	-24.72
2011 August	23	6.08 2011-08-04	5.24 2011-08-10	5.83 2011-08-01	5.51 2011-08-31	-5.49	4.29	-10.12
2011 July	20	6.32 2011-07-05	5.75 2011-07-15	5.98 2011-07-01	5.99 2011-07-29	0.17	5.69	-3.85
2011 June	22	6.25 2011-06-10	5.85 2011-06-30	5.95 2011-06-01	5.85 2011-06-30	-1.68	5.04	-1.68
2011 May	21	6.25 2011-05-25	5.85 2011-05-31	5.96 2011-05-02	5.97 2011-05-31	0.17	4.87	-1.85
2011 April	20	6.10 2011-04-28	5.85 2011-04-08	5.99 2011-04-01	5.98 2011-04-29	-0.17	1.84	-2.34
2011 March	23	6.25 2011-03-21	5.90 2011-03-15	5.93 2011-03-01	5.99 2011-03-31	1.01	5.40	-0.51
2011 February	19	6.25 2011-02-28	5.85 2011-02-09	5.93 2011-02-01	6.25 2011-02-28	5.40	5.40	-1.35
2011 January	20	6.10 2011-01-24	5.75 2011-01-05	5.80 2011-01-03	5.95 2011-01-31	2.59	5.17	-0.86
2010 December	22	5.90 2010-12-31	5.51 2010-12-14	5.55 2010-12-01	5.90 2010-12-31	6.31	6.31	-0.72
2010 November	21	6.00 2010-11-23	5.50 2010-11-18	5.65 2010-11-01	5.56 2010-11-30	-1.59	6.19	-2.65
2010 October	21	5.75 2010-10-22	5.08 2010-10-11	5.35 2010-10-01	5.70 2010-10-29	6.54	7.48	-5.05
2010 September	21	5.51 2010-09-09	4.96 2010-09-01	4.96 2010-09-01	5.40 2010-09-30	8.87	11.09	0.00
2010 August	22	5.86 2010-08-16	4.95 2010-08-30	5.74 2010-08-02	5.47 2010-08-31	-4.70	2.09	-13.76
2010 July	21	5.94 2010-07-01	4.83 2010-07-19	5.94 2010-07-01	5.70 2010-07-30	-4.04	0.00	-18.69
2010 June	22	6.50 2010-06-08	5.00 2010-06-30	5.96 2010-06-01	5.25 2010-06-30	-11.91	9.06	-16.11
2010 May	20	5.75 2010-05-28	4.30 2010-05-10	4.31 2010-05-03	5.75 2010-05-28	33.41	33.41	-0.23
2010 April	21	4.52 2010-04-27	4.10 2010-04-20	4.45 2010-04-01	4.35 2010-04-30	-2.25	1.57	-7.87
2010 March	23	4.60 2010-03-19	4.00 2010-03-01	4.35 2010-03-01	4.10 2010-03-31	-5.75	5.75	-8.05
2010 February	19	4.50 2010-02-22	4.01 2010-02-16	4.35 2010-02-01	4.35 2010-02-26	0.00	3.45	-7.82
2010 January	19	4.50 2010-01-29	4.20 2010-01-11	4.40 2010-01-04	4.50 2010-01-29	2.27	2.27	-4.55
2009 December	22	4.60 2009-12-02	4.10 2009-12-18	4.59 2009-12-01	4.41 2009-12-31	-3.92	0.22	-10.68
2009 November	20	5.00 2009-11-03	4.50 2009-11-20	5.00 2009-11-02	4.59 2009-11-30	-8.20	0.00	-10.00
2009 October	22	5.00 2009-10-30	4.30 2009-10-02	4.30 2009-10-01	5.00 2009-10-30	16.28	16.28	0.00
2009 September	21	5.10 2009-09-16	4.10 2009-09-01	4.40 2009-09-01	4.30 2009-09-30	-2.27	15.91	-6.82
2009 August	21	4.99 2009-08-18	3.75 2009-08-05	4.05 2009-08-03	4.40 2009-08-31	8.64	23.21	-7.41
2009 July	22	4.25 2009-07-20	3.86 2009-07-31	4.10 2009-07-01	3.86 2009-07-31	-5.85	3.66	-5.85
2009 June	22	4.92 2009-06-05	3.84 2009-06-01	3.84 2009-06-01	4.25 2009-06-30	10.68	28.13	0.00
2009 May	20	4.40 2009-05-28	3.70 2009-05-08	3.95 2009-05-01	3.90 2009-05-29	-1.27	11.39	-6.33
2009 April	21	4.00 2009-04-02	2.75 2009-04-14	3.75 2009-04-01	3.95 2009-04-30	5.33	6.67	-26.67
2009 March	22	4.77 2009-03-02	3.75 2009-03-31	4.25 2009-03-02	3.75 2009-03-31	-11.76	12.24	-11.76
2009 February	19	5.74 2009-02-03	4.25 2009-02-26	4.41 2009-02-02	4.55 2009-02-27	3.17	30.16	-3.63
2009 January	20	6.00 2009-01-30	4.58 2009-01-02	4.87 2009-01-02	6.00 2009-01-30	23.20	23.20	-5.95
2008 December	22	6.00 2008-12-31	4.58 2008-12-29	5.68 2008-12-01	6.00 2008-12-31	5.63	5.63	-19.37
2008 November	19	5.87 2008-11-11	4.55 2008-11-13	5.87 2008-11-03	5.68 2008-11-28	-3.24	0.00	-22.49
2008 October	23	6.30 2008-10-09	3.55 2008-10-10	6.30 2008-10-01	5.87 2008-10-31	-6.83	0.00	-43.65
2008 September	21	7.75 2008-09-10	6.30 2008-09-30	7.00 2008-09-02	6.30 2008-09-30	-10.00	10.71	-10.00
2008 August	21	7.50 2008-08-27	6.25 2008-08-19	7.00 2008-08-01	7.45 2008-08-29	6.43	7.14	-10.71
2008 July	22	7.50 2008-07-07	6.75 2008-07-14	7.00 2008-07-01	7.00 2008-07-31	0.00	7.14	-3.57
2008 June	21	7.75 2008-06-12	6.50 2008-06-09	7.50 2008-06-02	7.00 2008-06-30	-6.67	3.33	-13.33
2008 May	21	7.75 2008-05-29	6.50 2008-05-29	7.50 2008-05-01	7.50 2008-05-30	0.00	3.33	-13.33
2008 April	22	8.25 2008-04-03	6.05 2008-04-24	8.25 2008-04-01	7.50 2008-04-30	-9.09	0.00	-26.67
2008 March	20	8.50 2008-03-25	7.75 2008-03-28	8.25 2008-03-03	8.49 2008-03-31	2.91	3.03	-6.06
2008 February	20	8.25 2008-02-29	7.10 2008-02-20	8.25 2008-02-01	8.25 2008-02-29	0.00	0.00	-13.94
2008 January	21	8.75 2008-01-04	7.15 2008-01-17	7.52 2008-01-02	8.25 2008-01-31	9.71	16.36	-4.92
2007 December	20	9.00 2007-12-18	7.52 2007-12-31	8.50 2007-12-03	8.25 2007-12-31	-2.94	5.88	-11.53
2007 November	21	9.85 2007-11-01	8.00 2007-11-30	9.85 2007-11-01	8.50 2007-11-30	-13.71	0.00	-18.78
2007 October	23	10.05 2007-10-19	8.75 2007-10-30	9.55 2007-10-01	9.00 2007-10-31	-5.76	5.24	-8.38
2007 September	19	10.75 2007-09-07	9.50 2007-09-10	10.75 2007-09-04	9.94 2007-09-28	-7.53	0.00	-11.63
2007 August	23	11.00 2007-08-30	9.50 2007-08-17	10.00 2007-08-01	10.75 2007-08-31	7.50	10.00	-5.00
2007 July	21	11.00 2007-07-06	9.15 2007-07-26	10.95 2007-07-02	10.05 2007-07-31	-8.22	0.46	-16.44
2007 June	21	11.10 2007-06-12	10.95 2007-06-29	10.95 2007-06-01	10.95 2007-06-29	0.00	1.37	0.00
2007 May	22	11.05 2007-05-29	10.50 2007-05-16	10.91 2007-05-01	10.99 2007-05-31	0.73	1.28	-3.76
2007 April	20	11.35 2007-04-18	10.90 2007-04-17	11.10 2007-04-02	11.00 2007-04-30	-0.90	2.25	-1.80
2007 March	22	11.50 2007-03-06	10.80 2007-03-27	11.50 2007-03-01	11.10 2007-03-30	-3.48	0.00	-6.09
2007 February	19	12.15 2007-02-02	10.50 2007-02-21	12.15 2007-02-01	11.40 2007-02-28	-6.17	0.00	-13.58
2007 January	20	13.03 2007-01-03	12.00 2007-01-19	13.03 2007-01-03	12.15 2007-01-31	-6.75	0.00	-7.90
2006 December	20	14.44 2006-12-12	12.55 2006-12-29	13.90 2006-12-01	13.03 2006-12-29	-6.26	3.88	-9.71
2006 November	21	14.75 2006-11-01	13.60 2006-11-30	14.75 2006-11-01	13.90 2006-11-30	-5.76	0.00	-7.80
2006 October	22	14.75 2006-10-31	13.00 2006-10-23	14.40 2006-10-02	14.75 2006-10-31	2.43	2.43	-9.72
2006 September	20	15.50 2006-09-06	14.00 2006-09-29	15.00 2006-09-01	14.40 2006-09-29	-4.00	3.33	-6.67
2006 August	23	16.00 2006-08-28	14.00 2006-08-09	15.00 2006-08-01	15.00 2006-08-31	0.00	6.67	-6.67
2006 July	20	15.00 2006-07-31	12.75 2006-07-11	13.25 2006-07-03	15.00 2006-07-31	13.21	13.21	-3.77
2006 June	22	15.90 2006-06-02	13.35 2006-06-27	15.85 2006-06-01	13.50 2006-06-30	-14.83	0.32	-15.77
2006 May	22	16.75 2006-05-19	14.50 2006-05-10	15.25 2006-05-01	15.85 2006-05-31	3.93	9.84	-4.92
2006 April	19	15.45 2006-04-11	13.75 2006-04-24	14.25 2006-04-03	15.00 2006-04-28	5.26	8.42	-3.51
2006 March	23	14.95 2006-03-31	13.50 2006-03-01	13.50 2006-03-01	14.95 2006-03-31	10.74	10.74	0.00
2006 February	19	14.50 2006-02-02	13.00 2006-02-14	14.30 2006-02-01	14.20 2006-02-28	-0.70	1.40	-9.09
2006 January	20	21.50 2006-01-17	14.33 2006-01-10	15.73 2006-01-03	15.00 2006-01-31	-4.64	36.68	-8.90
2005 December	21	15.80 2005-12-30	14.33 2005-12-09	15.33 2005-12-01	15.67 2005-12-30	2.22	3.07	-6.52
2005 November	21	15.70 2005-11-28	12.67 2005-11-16	12.97 2005-11-01	15.33 2005-11-30	18.20	21.05	-2.31
2005 October	21	13.17 2005-10-14	12.67 2005-10-06	13.00 2005-10-03	12.97 2005-10-31	-0.23	1.31	-2.54
2005 September	21	12.67 2005-09-30	12.03 2005-09-06	12.50 2005-09-01	12.67 2005-09-30	1.36	1.36	-3.76
2005 August	23	13.17 2005-08-19	12.23 2005-08-31	13.17 2005-08-01	12.50 2005-08-31	-5.09	0.00	-7.14
2005 July	20	13.17 2005-07-29	11.67 2005-07-11	13.17 2005-07-01	13.17 2005-07-29	0.00	0.00	-11.39
2005 June	22	13.33 2005-06-30	12.67 2005-06-29	13.33 2005-06-01	13.17 2005-06-30	-1.20	0.00	-4.95
2005 May	21	13.67 2005-05-20	13.33 2005-05-31	13.67 2005-05-02	13.47 2005-05-31	-1.46	0.00	-2.49
2005 April	21	13.83 2005-04-12	13.33 2005-04-29	13.50 2005-04-01	13.67 2005-04-29	1.26	2.44	-1.26
2005 March	22	14.50 2005-03-09	13.33 2005-03-30	14.33 2005-03-01	13.50 2005-03-31	-5.79	1.19	-6.98
2005 February	19	15.33 2005-02-02	13.00 2005-02-04	15.33 2005-02-01	14.33 2005-02-28	-6.52	0.00	-15.20
2005 January	20	16.22 2005-01-11	14.44 2005-01-03	14.44 2005-01-03	15.32 2005-01-31	6.09	12.33	0.00
2004 December	22	14.89 2004-12-31	10.13 2004-12-02	10.56 2004-12-01	14.89 2004-12-31	41.00	41.00	-4.07
2004 November	21	11.11 2004-11-19	8.31 2004-11-03	8.33 2004-11-01	10.56 2004-11-30	26.77	33.37	-0.24
2004 October	21	8.56 2004-10-05	8.07 2004-10-26	8.33 2004-10-01	8.33 2004-10-29	0.00	2.76	-3.12
2004 September	21	8.33 2004-09-30	7.91 2004-09-13	8.00 2004-09-01	8.33 2004-09-30	4.13	4.13	-1.13
2004 August	22	8.58 2004-08-05	7.96 2004-08-30	8.22 2004-08-02	8.00 2004-08-31	-2.68	4.38	-3.16
2004 July	21	8.00 2004-07-30	7.56 2004-07-22	7.89 2004-07-01	8.00 2004-07-30	1.39	1.39	-4.18
2004 June	21	8.00 2004-06-01	7.16 2004-06-23	8.00 2004-06-01	7.89 2004-06-30	-1.38	0.00	-10.50
2004 May	20	8.11 2004-05-07	7.67 2004-05-18	8.11 2004-05-03	8.00 2004-05-28	-1.36	0.00	-5.43
2004 April	21	8.44 2004-04-29	7.58 2004-04-07	7.58 2004-04-01	8.11 2004-04-30	6.99	11.35	0.00
2004 March	23	8.44 2004-03-31	7.11 2004-03-03	7.11 2004-03-01	8.22 2004-03-31	15.61	18.71	0.00
2004 February	19	7.22 2004-02-12	7.02 2004-02-02	7.02 2004-02-02	7.11 2004-02-27	1.28	2.85	0.00
2004 January	20	7.11 2004-01-21	6.91 2004-01-07	7.00 2004-01-02	7.02 2004-01-30	0.29	1.57	-1.29
2003 December	22	7.00 2003-12-31	6.89 2003-12-15	7.00 2003-12-01	7.00 2003-12-31	0.00	0.00	-1.57
2003 November	19	7.02 2003-11-24	6.78 2003-11-07	7.02 2003-11-03	7.00 2003-11-28	-0.28	0.00	-3.42
2003 October	13	7.22 2003-10-20	6.49 2003-10-15	6.62 2003-10-15	7.00 2003-10-31	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: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-14	1.10
2	2023-02-08	0.59
3	2023-02-01	0.47
4	2023-02-22	0.18
5	2023-02-21	0.15

Position	Date	Percentage
1	2023-01-24	1.29
2	2023-02-14	1.10
3	2023-01-06	0.95
4	2023-01-20	0.86
5	2023-01-27	0.81
6	2023-01-30	0.64
7	2023-02-08	0.59
8	2023-01-03	0.48
9	2023-02-01	0.47
10	2023-01-26	0.32
11	2023-01-11	0.25
12	2023-02-22	0.18
13	2023-02-21	0.15
14	2023-02-06	0.15
15	2023-02-09	0.15
16	2023-01-05	-0.04
17	2023-01-13	-0.08
18	2023-01-23	-0.12
19	2023-01-12	-0.13
20	2023-01-18	-0.25
21	2023-01-10	-0.25
22	2023-01-31	-0.32
23	2023-01-17	-0.46
24	2023-02-16	-0.51
25	2023-01-19	-0.58
26	2023-02-15	-0.62
27	2023-02-13	-0.69
28	2023-02-03	-0.76
29	2023-01-25	-0.81
30	2023-02-17	-1.09

Position	Date	Percentage
1	2020-03-18	8.70
2	2018-10-01	8.30
3	2020-03-12	7.60
4	2020-10-02	7.26
5	2021-04-13	7.00
6	2020-10-01	6.87
7	2021-04-23	6.10
8	2020-06-11	5.65
9	2019-08-05	5.44
10	2022-02-08	5.40
11	2020-10-21	5.33
12	2020-11-06	5.30
13	2022-10-07	5.06
14	2020-04-15	4.93
15	2021-05-07	4.41
16	2021-02-12	4.38
17	2018-08-17	4.33
18	2019-08-14	4.26
19	2020-05-27	3.95
20	2021-06-10	3.89
21	2021-09-24	3.78
22	2020-01-07	3.74
23	2021-09-20	3.51
24	2021-12-03	3.47
25	2021-02-01	3.44
26	2020-05-22	3.41
27	2021-04-26	3.39
28	2020-04-23	3.37
29	2020-07-07	3.36
30	2022-10-11	3.34
31	2020-10-19	3.31
32	2020-06-04	3.27
33	2019-08-07	3.21
34	2020-04-06	3.21
35	2020-05-06	3.19
36	2018-11-20	3.11
37	2020-06-12	3.03
38	2018-04-20	3.01
39	2021-06-09	3.00
40	2020-05-26	2.97
41	2019-01-03	2.94
42	2020-10-06	2.87
43	2020-11-20	2.85
44	2018-08-03	2.81
45	2020-04-28	2.81
46	2020-09-10	2.79
47	2018-11-30	2.78
48	2021-02-03	2.73
49	2020-04-24	2.72
50	2020-06-02	2.66
51	2020-02-12	2.65
52	2020-07-20	2.63
53	2020-09-30	2.62
54	2020-06-15	2.56
55	2019-10-29	2.51
56	2022-10-03	2.46
57	2021-03-30	2.41
58	2020-01-15	2.40
59	2020-01-31	2.38
60	2021-11-26	2.31
61	2020-12-14	2.29
62	2020-09-09	2.25
63	2018-02-28	2.24
64	2021-03-25	2.23
65	2021-10-21	2.22
66	2019-11-15	2.22
67	2020-02-10	2.22
68	2018-08-23	2.16
69	2020-07-02	2.15
70	2022-02-16	2.15
71	2020-05-12	2.14
72	2020-11-17	2.08
73	2021-03-23	2.06
74	2018-11-16	2.06
75	2022-02-23	2.05
76	2018-04-27	2.04
77	2018-10-09	1.99
78	2020-01-24	1.99
79	2021-03-03	1.98
80	2018-11-05	1.98
81	2019-04-24	1.97
82	2021-10-11	1.96
83	2020-10-30	1.95
84	2022-07-29	1.95
85	2021-01-05	1.95
86	2022-10-26	1.94
87	2020-02-14	1.94
88	2021-11-18	1.91
89	2018-10-15	1.89
90	2020-02-28	1.86
91	2019-01-07	1.86
92	2020-11-18	1.84
93	2022-11-09	1.82
94	2020-07-23	1.81
95	2020-08-11	1.81
96	2021-05-28	1.80
97	2020-09-25	1.80
98	2022-02-11	1.80
99	2022-12-19	1.80
100	2021-02-26	1.79

Position	Date	Percentage
1	2020-03-18	8.70
2	2018-10-01	8.30
3	2020-03-12	7.60
4	2013-04-25	7.57
5	2017-01-19	7.33
6	2020-10-02	7.26
7	2021-04-13	7.00
8	2020-10-01	6.87
9	2017-03-27	6.47
10	2013-09-04	6.19
11	2021-04-23	6.10
12	2020-06-11	5.65
13	2017-05-19	5.63
14	2019-08-05	5.44
15	2022-02-08	5.40
16	2014-12-16	5.35
17	2020-10-21	5.33
18	2020-11-06	5.30
19	2022-10-07	5.06
20	2017-07-19	5.03
21	2017-12-21	4.95
22	2020-04-15	4.93
23	2016-12-13	4.86
24	2017-07-26	4.85
25	2013-09-05	4.50
26	2014-01-13	4.43
27	2021-05-07	4.41
28	2021-02-12	4.38
29	2015-10-14	4.34
30	2018-08-17	4.33
31	2017-06-05	4.32
32	2017-02-09	4.30
33	2019-08-14	4.26
34	2020-05-27	3.95
35	2021-06-10	3.89
36	2021-09-24	3.78
37	2020-01-07	3.74
38	2015-07-17	3.73
39	2016-12-29	3.57
40	2014-05-19	3.53
41	2021-09-20	3.51
42	2014-10-01	3.49
43	2021-12-03	3.47
44	2014-11-24	3.47
45	2016-08-30	3.46
46	2021-02-01	3.44
47	2020-05-22	3.41
48	2021-04-26	3.39
49	2017-01-17	3.38
50	2020-04-23	3.37
51	2020-07-07	3.36
52	2022-10-11	3.34
53	2015-06-12	3.33
54	2014-07-25	3.32
55	2020-10-19	3.31
56	2020-06-04	3.27
57	2019-08-07	3.21
58	2020-04-06	3.21
59	2020-05-06	3.19
60	2013-08-16	3.19
61	2016-12-23	3.18
62	2016-10-03	3.13
63	2018-11-20	3.11
64	2014-01-24	3.07
65	2020-06-12	3.03
66	2018-04-20	3.01
67	2021-06-09	3.00
68	2015-12-17	2.97
69	2014-09-15	2.97
70	2020-05-26	2.97
71	2013-09-06	2.95
72	2019-01-03	2.94
73	2016-06-15	2.91
74	2016-03-18	2.91
75	2015-01-12	2.91
76	2017-02-10	2.90
77	2018-02-09	2.88
78	2020-10-06	2.87
79	2014-08-28	2.86
80	2020-11-20	2.85
81	2017-10-24	2.83
82	2016-12-21	2.82
83	2018-08-03	2.81
84	2020-04-28	2.81
85	2020-09-10	2.79
86	2018-11-30	2.78
87	2015-09-30	2.75
88	2015-10-02	2.74
89	2021-02-03	2.73
90	2020-04-24	2.72
91	2017-11-28	2.72
92	2016-06-28	2.70
93	2015-05-15	2.68
94	2015-07-07	2.67
95	2016-02-02	2.67
96	2020-06-02	2.66
97	2017-07-03	2.65
98	2020-02-12	2.65
99	2020-07-20	2.63
100	2020-09-30	2.62

Position	Date	Percentage
1	2011-10-26	59.83
2	2006-01-13	46.56
3	2009-01-02	31.00
4	2008-10-22	29.67
5	2008-12-30	26.32
6	2009-06-04	20.00
7	2008-04-24	19.83
8	2009-08-17	18.81
9	2008-12-22	18.07
10	2011-09-30	17.04
11	2012-08-02	16.10
12	2009-08-18	15.85
13	2008-12-26	15.20
14	2008-12-17	14.50
15	2009-03-26	13.33
16	2006-01-19	13.33
17	2010-06-30	13.14
18	2009-08-20	12.79
19	2009-09-09	12.56
20	2009-08-27	12.18
21	2009-03-03	11.76
22	2004-03-30	11.64
23	2011-08-12	11.61
24	2009-02-18	11.59
25	2012-10-01	11.11
26	2012-01-09	11.11
27	2009-10-29	11.11
28	2008-09-08	10.71
29	2009-06-19	10.36
30	2009-04-15	10.29
31	2008-06-25	10.29
32	2012-03-27	9.97
33	2004-04-07	9.89
34	2009-03-12	9.73
35	2008-01-07	9.71
36	2011-08-10	9.58
37	2007-10-31	9.44
38	2007-10-24	9.34
39	2004-06-29	9.28
40	2009-06-10	9.25
41	2020-03-18	8.70
42	2008-07-02	8.70
43	2010-03-31	8.54
44	2009-04-07	8.33
45	2018-10-01	8.30
46	2010-07-12	8.30
47	2008-12-10	8.11
48	2007-08-15	7.89
49	2004-11-23	7.87
50	2008-09-26	7.69
51	2009-04-14	7.69
52	2020-03-12	7.60
53	2013-04-25	7.57
54	2009-02-06	7.37
55	2017-01-19	7.33
56	2010-09-08	7.28
57	2006-04-24	7.27
58	2009-01-06	7.27
59	2020-10-02	7.26
60	2008-07-01	7.14
61	2010-03-17	7.14
62	2008-04-22	7.14
63	2009-12-23	7.14
64	2008-04-18	7.14
65	2006-07-28	7.14
66	2011-10-10	7.10
67	2009-02-26	7.06
68	2021-04-13	7.00
69	2010-10-14	7.00
70	2006-05-10	6.90
71	2020-10-01	6.87
72	2009-03-18	6.83
73	2006-03-29	6.79
74	2012-01-05	6.72
75	2009-08-05	6.67
76	2004-12-16	6.66
77	2010-07-28	6.54
78	2017-03-27	6.47
79	2008-05-15	6.43
80	2010-08-20	6.36
81	2011-10-18	6.34
82	2007-12-06	6.25
83	2013-09-04	6.19
84	2006-12-06	6.18
85	2021-04-23	6.10
86	2010-01-11	5.95
87	2009-03-04	5.88
88	2007-11-27	5.88
89	2009-08-06	5.75
90	2020-06-11	5.65
91	2017-05-19	5.63
92	2009-11-09	5.56
93	2019-08-05	5.44
94	2022-02-08	5.40
95	2006-04-04	5.36
96	2012-12-21	5.36
97	2014-12-16	5.35
98	2009-04-03	5.33
99	2020-10-21	5.33
100	2020-11-06	5.30

Position	Date	Percentage
1	2023-02-17	-1.09
2	2023-02-03	-0.76
3	2023-02-13	-0.69
4	2023-02-15	-0.62
5	2023-02-16	-0.51

Position	Date	Percentage
1	2023-02-17	-1.09
2	2023-01-25	-0.81
3	2023-02-03	-0.76
4	2023-02-13	-0.69
5	2023-02-15	-0.62
6	2023-01-19	-0.58
7	2023-02-16	-0.51
8	2023-01-17	-0.46
9	2023-01-31	-0.32
10	2023-01-10	-0.25
11	2023-01-18	-0.25
12	2023-01-12	-0.13
13	2023-01-23	-0.12
14	2023-01-13	-0.08
15	2023-01-05	-0.04
16	2023-02-09	0.15
17	2023-02-21	0.15
18	2023-02-06	0.15
19	2023-02-22	0.18
20	2023-01-11	0.25
21	2023-01-26	0.32
22	2023-02-01	0.47
23	2023-01-03	0.48
24	2023-02-08	0.59
25	2023-01-30	0.64
26	2023-01-27	0.81
27	2023-01-20	0.86
28	2023-01-06	0.95
29	2023-02-14	1.10
30	2023-01-24	1.29

Position	Date	Percentage
1	2020-03-13	-9.10
2	2020-05-04	-7.60
3	2021-03-16	-7.28
4	2020-03-23	-6.52
5	2019-06-07	-6.19
6	2020-04-02	-5.78
7	2020-03-26	-5.64
8	2019-04-18	-5.63
9	2022-10-28	-5.35
10	2020-04-20	-5.01
11	2020-11-02	-4.93
12	2018-11-12	-4.82
13	2020-04-08	-4.69
14	2022-10-12	-4.66
15	2020-03-20	-4.66
16	2018-09-28	-4.58
17	2020-09-18	-4.26
18	2020-05-11	-4.14
19	2018-09-07	-4.09
20	2020-11-03	-4.00
21	2018-03-27	-3.99
22	2019-09-11	-3.88
23	2020-04-14	-3.82
24	2022-07-25	-3.78
25	2020-08-24	-3.58
26	2019-04-08	-3.57
27	2019-05-21	-3.46
28	2020-03-31	-3.43
29	2021-03-01	-3.39
30	2020-08-14	-3.35
31	2019-04-23	-3.25
32	2021-02-24	-3.22
33	2022-02-09	-3.16
34	2021-09-17	-3.13
35	2020-05-18	-3.13
36	2018-10-18	-3.12
37	2020-12-01	-3.08
38	2021-01-08	-3.02
39	2019-11-21	-3.00
40	2020-08-06	-3.00
41	2018-03-16	-2.99
42	2020-07-22	-2.96
43	2019-05-10	-2.89
44	2021-04-19	-2.89
45	2020-04-29	-2.78
46	2022-06-22	-2.72
47	2018-07-10	-2.70
48	2020-11-05	-2.65
49	2019-04-30	-2.61
50	2018-07-20	-2.61
51	2022-10-18	-2.61
52	2021-10-05	-2.61
53	2019-04-29	-2.58
54	2018-11-28	-2.57
55	2018-12-12	-2.56
56	2020-06-16	-2.56
57	2020-05-08	-2.55
58	2020-07-27	-2.51
59	2021-01-22	-2.48
60	2018-03-14	-2.45
61	2020-07-10	-2.44
62	2020-05-13	-2.39
63	2019-04-03	-2.37
64	2019-05-15	-2.37
65	2018-10-16	-2.31
66	2019-04-26	-2.31
67	2020-06-23	-2.31
68	2022-03-15	-2.26
69	2022-09-20	-2.24
70	2018-03-29	-2.24
71	2018-12-21	-2.24
72	2020-06-17	-2.23
73	2019-05-30	-2.22
74	2019-06-21	-2.18
75	2021-09-10	-2.17
76	2019-08-26	-2.15
77	2021-11-24	-2.15
78	2022-09-21	-2.13
79	2021-08-20	-2.11
80	2020-08-28	-2.10
81	2019-03-22	-2.08
82	2022-03-03	-2.06
83	2020-11-19	-2.04
84	2020-06-29	-2.04
85	2020-03-11	-2.04
86	2018-09-10	-2.01
87	2019-02-11	-2.00
88	2020-08-04	-1.98
89	2022-03-11	-1.98
90	2020-08-21	-1.96
91	2022-11-11	-1.96
92	2019-07-09	-1.95
93	2022-11-18	-1.95
94	2019-01-11	-1.91
95	2020-04-07	-1.90
96	2021-02-04	-1.88
97	2022-06-08	-1.87
98	2018-04-11	-1.83
99	2018-10-11	-1.83
100	2020-12-11	-1.82

Position	Date	Percentage
1	2020-03-13	-9.10
2	2017-09-07	-8.82
3	2020-05-04	-7.60
4	2021-03-16	-7.28
5	2017-08-28	-7.03
6	2020-03-23	-6.52
7	2019-06-07	-6.19
8	2014-12-23	-6.07
9	2017-01-20	-5.93
10	2020-04-02	-5.78
11	2015-04-14	-5.74
12	2020-03-26	-5.64
13	2019-04-18	-5.63
14	2014-12-11	-5.37
15	2022-10-28	-5.35
16	2015-12-04	-5.35
17	2016-12-28	-5.23
18	2016-03-21	-5.16
19	2016-12-20	-5.09
20	2020-04-20	-5.01
21	2018-01-31	-4.95
22	2020-11-02	-4.93
23	2013-05-14	-4.90
24	2018-11-12	-4.82
25	2020-04-08	-4.69
26	2020-03-20	-4.66
27	2022-10-12	-4.66
28	2017-05-04	-4.59
29	2018-09-28	-4.58
30	2016-11-09	-4.51
31	2020-09-18	-4.26
32	2020-05-11	-4.14
33	2015-12-09	-4.12
34	2018-09-07	-4.09
35	2014-12-22	-4.03
36	2020-11-03	-4.00
37	2018-03-27	-3.99
38	2015-12-03	-3.99
39	2016-01-06	-3.90
40	2019-09-11	-3.88
41	2020-04-14	-3.82
42	2022-07-25	-3.78
43	2016-08-29	-3.63
44	2020-08-24	-3.58
45	2017-05-17	-3.57
46	2019-04-08	-3.57
47	2015-01-13	-3.49
48	2019-05-21	-3.46
49	2020-03-31	-3.43
50	2021-03-01	-3.39
51	2020-08-14	-3.35
52	2015-09-10	-3.32
53	2019-04-23	-3.25
54	2017-08-16	-3.24
55	2021-02-24	-3.22
56	2015-08-26	-3.18
57	2022-02-09	-3.16
58	2014-04-04	-3.15
59	2021-09-17	-3.13
60	2020-05-18	-3.13
61	2015-07-31	-3.12
62	2018-10-18	-3.12
63	2020-12-01	-3.08
64	2015-08-05	-3.08
65	2021-01-08	-3.02
66	2020-08-06	-3.00
67	2019-11-21	-3.00
68	2018-03-16	-2.99
69	2013-02-28	-2.96
70	2020-07-22	-2.96
71	2015-10-06	-2.93
72	2015-10-16	-2.91
73	2019-05-10	-2.89
74	2021-04-19	-2.89
75	2014-08-05	-2.89
76	2017-11-20	-2.88
77	2015-06-17	-2.88
78	2014-07-14	-2.87
79	2014-02-28	-2.82
80	2020-04-29	-2.78
81	2013-08-22	-2.77
82	2022-06-22	-2.72
83	2014-02-04	-2.71
84	2018-07-10	-2.70
85	2015-10-09	-2.70
86	2020-11-05	-2.65
87	2015-07-21	-2.62
88	2019-04-30	-2.61
89	2018-07-20	-2.61
90	2022-10-18	-2.61
91	2021-10-05	-2.61
92	2016-09-20	-2.60
93	2016-07-14	-2.60
94	2019-04-29	-2.58
95	2018-11-28	-2.57
96	2020-06-16	-2.56
97	2018-12-12	-2.56
98	2020-05-08	-2.55
99	2015-02-12	-2.52
100	2020-07-27	-2.51

Position	Date	Percentage
1	2009-01-30	-26.50
2	2008-11-12	-20.87
3	2009-06-05	-19.92
4	2011-09-21	-19.78
5	2008-10-24	-19.49
6	2008-12-19	-18.83
7	2008-12-31	-18.83
8	2008-10-13	-18.03
9	2012-09-27	-17.06
10	2011-09-28	-16.85
11	2011-09-27	-16.03
12	2004-11-19	-16.02
13	2009-01-09	-15.25
14	2008-11-11	-14.82
15	2009-01-13	-13.27
16	2008-12-24	-13.04
17	2008-05-28	-12.90
18	2008-12-16	-12.67
19	2009-02-03	-12.54
20	2009-05-28	-12.27
21	2008-01-15	-12.12
22	2009-02-25	-12.00
23	2008-01-04	-11.18
24	2005-02-10	-10.87
25	2009-02-24	-10.80
26	2008-01-16	-10.63
27	2009-03-25	-10.59
28	2012-10-03	-10.55
29	2008-04-28	-10.40
30	2009-06-08	-10.37
31	2009-08-21	-10.31
32	2009-04-08	-10.26
33	2010-08-23	-10.26
34	2008-07-07	-10.00
35	2008-07-03	-10.00
36	2010-08-13	-9.93
37	2007-10-25	-9.91
38	2008-05-29	-9.68
39	2008-04-14	-9.38
40	2010-08-31	-9.32
41	2004-06-22	-9.25
42	2009-06-18	-9.18
43	2020-03-13	-9.10
44	2008-02-01	-9.09
45	2008-01-09	-9.09
46	2008-09-10	-9.03
47	2009-02-04	-8.99
48	2009-06-15	-8.94
49	2009-03-10	-8.86
50	2007-12-31	-8.85
51	2017-09-07	-8.82
52	2009-07-20	-8.47
53	2010-07-09	-8.36
54	2007-12-18	-8.33
55	2007-11-23	-8.06
56	2007-08-09	-7.91
57	2007-10-29	-7.89
58	2004-03-31	-7.79
59	2010-06-08	-7.69
60	2012-10-05	-7.67
61	2020-05-04	-7.60
62	2010-04-08	-7.43
63	2007-08-14	-7.32
64	2007-08-16	-7.32
65	2021-03-16	-7.28
66	2010-07-08	-7.09
67	2011-11-28	-7.08
68	2012-03-30	-7.04
69	2017-08-28	-7.03
70	2011-09-13	-6.94
71	2010-10-15	-6.91
72	2010-07-13	-6.88
73	2006-04-21	-6.78
74	2008-06-26	-6.67
75	2008-04-21	-6.67
76	2010-06-15	-6.67
77	2008-06-13	-6.67
78	2006-08-07	-6.67
79	2008-06-18	-6.67
80	2008-05-27	-6.67
81	2008-08-27	-6.67
82	2006-07-25	-6.67
83	2008-04-23	-6.67
84	2008-06-02	-6.67
85	2009-02-27	-6.59
86	2012-05-24	-6.56
87	2012-09-28	-6.54
88	2020-03-23	-6.52
89	2008-04-10	-6.45
90	2009-12-01	-6.32
91	2010-03-10	-6.29
92	2011-09-23	-6.28
93	2008-01-29	-6.25
94	2009-04-02	-6.25
95	2008-06-24	-6.21
96	2019-06-07	-6.19
97	2005-07-08	-6.07
98	2014-12-23	-6.07
99	2008-03-27	-6.06
100	2008-08-29	-6.04

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: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-06	4.84
2	2023-02-03	3.31
3	2023-02-21	1.32
4	2023-02-16	1.11
5	2023-02-17	1.10

Position	Date	Percentage
1	2023-02-06	4.84
2	2023-01-06	3.36
3	2023-02-03	3.31
4	2023-01-04	2.89
5	2023-01-23	1.39
6	2023-02-21	1.32
7	2023-01-20	1.25
8	2023-02-16	1.11
9	2023-02-17	1.10
10	2023-01-03	1.02
11	2023-01-31	0.80
12	2023-02-23	0.66
13	2023-01-26	0.65
14	2023-02-13	0.59
15	2023-01-19	0.54
16	2023-02-01	0.52
17	2023-01-17	0.46
18	2023-01-18	0.29
19	2023-02-14	0.26
20	2023-01-13	0.25
21	2023-02-07	0.04
22	2023-02-10	-0.04
23	2023-02-08	-0.11
24	2023-01-24	-0.16
25	2023-01-30	-0.16
26	2023-01-10	-0.25
27	2023-01-12	-0.29
28	2023-01-11	-0.33
29	2023-02-02	-0.35
30	2023-02-22	-0.91
31	2023-02-09	-0.98
32	2023-01-09	-1.31
33	2023-01-25	-1.32
34	2023-02-15	-1.34

Position	Date	Percentage
1	2020-03-20	17.62
2	2020-03-24	15.89
3	2020-11-03	14.03
4	2020-03-17	13.45
5	2020-03-19	13.26
6	2020-04-06	10.81
7	2020-11-04	10.10
8	2020-07-10	9.61
9	2020-08-14	9.18
10	2018-11-28	7.79
11	2020-05-27	7.67
12	2020-11-02	7.64
13	2021-03-05	7.56
14	2020-04-17	7.53
15	2020-06-29	7.50
16	2019-04-01	7.19
17	2020-03-26	7.17
18	2020-05-18	7.08
19	2019-06-10	6.99
20	2018-06-01	6.72
21	2020-05-04	6.70
22	2020-04-28	6.50
23	2020-05-11	6.50
24	2021-01-22	6.39
25	2022-10-21	6.30
26	2020-04-03	6.22
27	2020-04-21	6.00
28	2020-03-27	5.84
29	2019-09-12	5.74
30	2019-04-25	5.68
31	2018-06-22	5.48
32	2019-11-25	5.37
33	2022-10-31	5.17
34	2020-09-25	5.15
35	2018-11-21	5.12
36	2021-03-17	5.08
37	2018-12-21	5.06
38	2020-11-09	4.92
39	2023-02-06	4.84
40	2019-11-12	4.80
41	2020-04-08	4.79
42	2018-09-10	4.68
43	2018-03-15	4.65
44	2020-12-04	4.59
45	2018-12-27	4.51
46	2022-12-13	4.36
47	2020-04-27	4.31
48	2018-11-29	4.30
49	2020-07-06	4.28
50	2021-01-06	4.20
51	2018-08-14	4.16
52	2020-10-07	4.14
53	2021-03-01	4.13
54	2021-08-16	4.12
55	2019-08-26	4.05
56	2020-05-15	3.97
57	2020-08-05	3.96
58	2021-02-23	3.95
59	2019-04-09	3.92
60	2019-04-12	3.88
61	2021-09-17	3.82
62	2018-07-23	3.82
63	2020-06-17	3.74
64	2019-06-03	3.73
65	2020-11-23	3.73
66	2019-05-30	3.69
67	2018-11-13	3.64
68	2020-08-12	3.63
69	2019-04-30	3.62
70	2021-04-23	3.54
71	2018-03-28	3.46
72	2020-03-30	3.41
73	2018-10-01	3.41
74	2020-10-29	3.38
75	2021-11-02	3.38
76	2023-01-06	3.36
77	2020-10-09	3.35
78	2023-02-03	3.31
79	2018-06-20	3.30
80	2018-04-04	3.29
81	2021-02-24	3.27
82	2018-06-06	3.27
83	2019-05-22	3.26
84	2019-05-20	3.25
85	2020-08-07	3.24
86	2019-05-15	3.20
87	2020-06-22	3.19
88	2019-01-04	3.18
89	2021-03-15	3.16
90	2020-10-20	3.14
91	2020-02-24	3.14
92	2022-10-18	3.09
93	2020-10-12	3.05
94	2018-07-06	3.05
95	2022-12-12	3.03
96	2018-10-03	3.00
97	2018-09-21	2.97
98	2019-06-21	2.94
99	2021-04-19	2.92
100	2020-07-27	2.91

Position	Date	Percentage
1	2020-03-20	17.62
2	2020-03-24	15.89
3	2020-11-03	14.03
4	2020-03-17	13.45
5	2020-03-19	13.26
6	2014-01-27	13.04
7	2017-09-08	10.89
8	2020-04-06	10.81
9	2020-11-04	10.10
10	2020-07-10	9.61
11	2020-08-14	9.18
12	2017-09-05	8.96
13	2018-02-01	8.78
14	2016-11-10	8.49
15	2018-11-28	7.79
16	2020-05-27	7.67
17	2020-11-02	7.64
18	2021-03-05	7.56
19	2020-04-17	7.53
20	2020-06-29	7.50
21	2014-01-24	7.39
22	2019-04-01	7.19
23	2020-03-26	7.17
24	2020-05-18	7.08
25	2019-06-10	6.99
26	2018-02-06	6.95
27	2015-11-24	6.80
28	2018-06-01	6.72
29	2020-05-04	6.70
30	2014-12-22	6.59
31	2020-05-11	6.50
32	2020-04-28	6.50
33	2021-01-22	6.39
34	2022-10-21	6.30
35	2020-04-03	6.22
36	2015-01-28	6.08
37	2016-03-22	6.08
38	2015-12-01	6.02
39	2015-01-02	6.00
40	2020-04-21	6.00
41	2020-03-27	5.84
42	2014-02-04	5.74
43	2019-09-12	5.74
44	2016-12-07	5.69
45	2019-04-25	5.68
46	2018-01-09	5.64
47	2018-01-08	5.57
48	2015-02-12	5.52
49	2018-06-22	5.48
50	2019-11-25	5.37
51	2014-12-12	5.36
52	2022-10-31	5.17
53	2020-09-25	5.15
54	2018-11-21	5.12
55	2021-03-17	5.08
56	2018-12-21	5.06
57	2020-11-09	4.92
58	2023-02-06	4.84
59	2017-08-29	4.81
60	2019-11-12	4.80
61	2020-04-08	4.79
62	2015-12-04	4.78
63	2015-06-16	4.71
64	2018-09-10	4.68
65	2018-03-15	4.65
66	2014-12-08	4.63
67	2018-01-03	4.60
68	2020-12-04	4.59
69	2015-12-28	4.58
70	2015-07-06	4.57
71	2013-12-04	4.55
72	2017-01-13	4.54
73	2018-12-27	4.51
74	2017-05-05	4.44
75	2022-12-13	4.36
76	2020-04-27	4.31
77	2015-12-09	4.30
78	2018-11-29	4.30
79	2020-07-06	4.28
80	2017-12-15	4.22
81	2021-01-06	4.20
82	2015-12-07	4.19
83	2018-08-14	4.16
84	2020-10-07	4.14
85	2021-03-01	4.13
86	2021-08-16	4.12
87	2015-10-12	4.12
88	2015-05-12	4.08
89	2019-08-26	4.05
90	2015-04-15	4.03
91	2020-05-15	3.97
92	2020-08-05	3.96
93	2021-02-23	3.95
94	2019-04-09	3.92
95	2015-12-31	3.90
96	2019-04-12	3.88
97	2017-12-11	3.85
98	2018-07-23	3.82
99	2021-09-17	3.82
100	2013-05-15	3.80

Position	Date	Percentage
1	2009-02-02	30.16
2	2012-09-28	24.21
3	2008-10-27	23.58
4	2004-11-18	21.95
5	2011-09-28	21.36
6	2008-10-14	20.00
7	2020-03-20	17.62
8	2020-03-24	15.89
9	2012-02-17	15.69
10	2008-11-13	15.38
11	2009-01-14	15.30
12	2008-11-12	15.00
13	2008-05-29	14.81
14	2009-05-21	14.29
15	2020-11-03	14.03
16	2020-03-17	13.45
17	2020-03-19	13.26
18	2006-07-24	13.21
19	2011-09-26	13.17
20	2014-01-27	13.04
21	2011-09-22	12.79
22	2009-03-02	12.24
23	2009-02-25	12.11
24	2009-03-24	12.00
25	2008-04-29	11.61
26	2009-01-27	11.49
27	2012-10-04	11.35
28	2008-07-07	11.11
29	2008-08-27	11.11
30	2017-09-08	10.89
31	2020-04-06	10.81
32	2008-05-28	10.71
33	2008-06-03	10.71
34	2007-08-17	10.53
35	2011-09-13	10.47
36	2008-01-16	10.34
37	2008-04-11	10.34
38	2004-06-23	10.20
39	2009-06-08	10.15
40	2020-11-04	10.10
41	2005-11-18	10.05
42	2008-11-14	10.00
43	2009-01-12	10.00
44	2008-01-10	10.00
45	2008-01-23	10.00
46	2008-01-30	10.00
47	2009-06-16	9.82
48	2010-08-31	9.62
49	2020-07-10	9.61
50	2011-10-26	9.49
51	2010-07-23	9.20
52	2020-08-14	9.18
53	2007-12-12	9.09
54	2017-09-05	8.96
55	2010-05-10	8.94
56	2018-02-01	8.78
57	2009-02-04	8.57
58	2007-10-30	8.57
59	2016-11-10	8.49
60	2013-01-02	8.48
61	2005-02-09	8.46
62	2012-10-02	8.40
63	2008-01-17	8.39
64	2007-10-26	8.33
65	2005-02-11	7.93
66	2010-10-20	7.84
67	2018-11-28	7.79
68	2009-01-28	7.72
69	2006-02-14	7.69
70	2020-05-27	7.67
71	2020-11-02	7.64
72	2010-07-09	7.63
73	2021-03-05	7.56
74	2012-04-10	7.54
75	2020-04-17	7.53
76	2020-06-29	7.50
77	2008-07-08	7.41
78	2014-01-24	7.39
79	2009-02-10	7.37
80	2019-04-01	7.19
81	2020-03-26	7.17
82	2012-05-24	7.16
83	2008-05-30	7.14
84	2008-06-16	7.14
85	2008-04-28	7.14
86	2020-05-18	7.08
87	2019-06-10	6.99
88	2009-12-02	6.98
89	2010-05-07	6.98
90	2018-02-06	6.95
91	2005-12-21	6.82
92	2015-11-24	6.80
93	2009-06-01	6.77
94	2018-06-01	6.72
95	2020-05-04	6.70
96	2009-04-02	6.67
97	2004-12-21	6.66
98	2010-08-16	6.65
99	2014-12-22	6.59
100	2004-03-05	6.52

Position	Date	Percentage
1	2023-02-15	-1.34
2	2023-02-09	-0.98
3	2023-02-22	-0.91
4	2023-02-02	-0.35
5	2023-02-08	-0.11

Position	Date	Percentage
1	2023-02-15	-1.34
2	2023-01-25	-1.32
3	2023-01-09	-1.31
4	2023-02-09	-0.98
5	2023-02-22	-0.91
6	2023-02-02	-0.35
7	2023-01-11	-0.33
8	2023-01-12	-0.29
9	2023-01-10	-0.25
10	2023-01-24	-0.16
11	2023-01-30	-0.16
12	2023-02-08	-0.11
13	2023-02-10	-0.04
14	2023-02-07	0.04
15	2023-01-13	0.25
16	2023-02-14	0.26
17	2023-01-18	0.29
18	2023-01-17	0.46
19	2023-02-01	0.52
20	2023-01-19	0.54
21	2023-02-13	0.59
22	2023-01-26	0.65
23	2023-02-23	0.66
24	2023-01-31	0.80
25	2023-01-03	1.02
26	2023-02-17	1.10
27	2023-02-16	1.11
28	2023-01-20	1.25
29	2023-02-21	1.32
30	2023-01-23	1.39
31	2023-01-04	2.89
32	2023-02-03	3.31
33	2023-01-06	3.36
34	2023-02-06	4.84

Position	Date	Percentage
1	2020-03-18	-18.05
2	2020-04-15	-12.14
3	2020-05-12	-11.20
4	2020-04-30	-11.10
5	2020-03-12	-10.33
6	2020-07-09	-9.57
7	2020-03-23	-8.91
8	2020-05-19	-8.59
9	2020-04-14	-7.93
10	2020-04-02	-7.35
11	2020-06-11	-6.96
12	2020-10-22	-6.81
13	2021-05-10	-6.76
14	2020-05-28	-6.72
15	2020-09-16	-6.57
16	2020-06-12	-6.53
17	2021-04-26	-6.50
18	2021-01-05	-6.26
19	2020-02-27	-6.25
20	2021-04-14	-6.20
21	2019-08-23	-6.14
22	2018-10-02	-6.00
23	2020-04-16	-5.96
24	2022-06-29	-5.88
25	2020-04-01	-5.86
26	2020-07-15	-5.79
27	2020-09-23	-5.71
28	2020-03-09	-5.66
29	2020-06-24	-5.51
30	2020-10-27	-5.30
31	2021-03-16	-5.17
32	2020-02-11	-5.15
33	2018-12-13	-5.15
34	2018-11-30	-4.97
35	2020-06-10	-4.77
36	2022-10-10	-4.71
37	2018-04-03	-4.62
38	2020-11-18	-4.56
39	2018-11-27	-4.56
40	2020-05-06	-4.49
41	2019-03-29	-4.44
42	2022-02-11	-4.41
43	2020-03-03	-4.30
44	2019-01-07	-4.28
45	2020-04-23	-4.23
46	2018-08-27	-4.19
47	2018-11-06	-4.16
48	2021-03-31	-4.08
49	2020-05-26	-4.05
50	2021-02-16	-4.02
51	2020-03-05	-4.00
52	2019-08-15	-3.98
53	2018-10-26	-3.90
54	2022-12-14	-3.89
55	2019-12-02	-3.87
56	2020-03-16	-3.83
57	2020-12-09	-3.82
58	2018-10-10	-3.75
59	2019-01-03	-3.74
60	2021-01-21	-3.72
61	2018-08-08	-3.70
62	2020-01-23	-3.66
63	2021-11-19	-3.59
64	2021-06-10	-3.59
65	2020-02-12	-3.56
66	2020-08-18	-3.55
67	2020-12-18	-3.54
68	2019-04-24	-3.53
69	2020-10-23	-3.53
70	2018-07-27	-3.49
71	2019-08-05	-3.47
72	2020-03-11	-3.39
73	2021-05-05	-3.35
74	2018-10-31	-3.35
75	2021-12-13	-3.31
76	2018-04-19	-3.30
77	2020-11-12	-3.28
78	2018-06-25	-3.27
79	2018-10-05	-3.27
80	2022-12-16	-3.25
81	2020-01-08	-3.24
82	2022-03-21	-3.24
83	2020-07-02	-3.23
84	2018-07-03	-3.23
85	2021-03-29	-3.23
86	2021-06-11	-3.22
87	2021-07-06	-3.21
88	2019-12-05	-3.18
89	2020-03-25	-3.14
90	2019-08-14	-3.06
91	2020-07-08	-3.03
92	2018-03-06	-3.01
93	2021-10-20	-3.00
94	2020-06-01	-2.95
95	2021-03-24	-2.92
96	2022-02-14	-2.91
97	2021-02-26	-2.88
98	2020-01-15	-2.87
99	2020-09-28	-2.87
100	2020-12-28	-2.86

Position	Date	Percentage
1	2020-03-18	-18.05
2	2020-04-15	-12.14
3	2020-05-12	-11.20
4	2020-04-30	-11.10
5	2020-03-12	-10.33
6	2020-07-09	-9.57
7	2020-03-23	-8.91
8	2020-05-19	-8.59
9	2020-04-14	-7.93
10	2018-01-19	-7.45
11	2017-03-31	-7.37
12	2020-04-02	-7.35
13	2014-02-14	-7.09
14	2020-06-11	-6.96
15	2020-10-22	-6.81
16	2021-05-10	-6.76
17	2020-05-28	-6.72
18	2020-09-16	-6.57
19	2020-06-12	-6.53
20	2021-04-26	-6.50
21	2015-01-30	-6.47
22	2021-01-05	-6.26
23	2020-02-27	-6.25
24	2021-04-14	-6.20
25	2019-08-23	-6.14
26	2018-01-11	-6.01
27	2018-10-02	-6.00
28	2020-04-16	-5.96
29	2022-06-29	-5.88
30	2020-04-01	-5.86
31	2020-07-15	-5.79
32	2020-09-23	-5.71
33	2020-03-09	-5.66
34	2017-08-02	-5.64
35	2013-09-04	-5.60
36	2014-02-03	-5.58
37	2020-06-24	-5.51
38	2015-12-24	-5.47
39	2015-06-19	-5.38
40	2014-09-15	-5.33
41	2020-10-27	-5.30
42	2021-03-16	-5.17
43	2020-02-11	-5.15
44	2018-12-13	-5.15
45	2018-11-30	-4.97
46	2015-12-03	-4.93
47	2016-03-24	-4.85
48	2020-06-10	-4.77
49	2013-09-10	-4.76
50	2017-12-21	-4.71
51	2022-10-10	-4.71
52	2018-04-03	-4.62
53	2018-11-27	-4.56
54	2020-11-18	-4.56
55	2015-01-15	-4.53
56	2020-05-06	-4.49
57	2019-03-29	-4.44
58	2022-02-11	-4.41
59	2014-02-19	-4.40
60	2017-07-27	-4.38
61	2020-03-03	-4.30
62	2019-01-07	-4.28
63	2020-04-23	-4.23
64	2018-08-27	-4.19
65	2018-11-06	-4.16
66	2021-03-31	-4.08
67	2015-02-17	-4.06
68	2020-05-26	-4.05
69	2021-02-16	-4.02
70	2014-01-14	-4.01
71	2020-03-05	-4.00
72	2019-08-15	-3.98
73	2018-10-26	-3.90
74	2022-12-14	-3.89
75	2019-12-02	-3.87
76	2020-03-16	-3.83
77	2017-07-20	-3.82
78	2020-12-09	-3.82
79	2018-10-10	-3.75
80	2019-01-03	-3.74
81	2021-01-21	-3.72
82	2013-08-27	-3.71
83	2018-08-08	-3.70
84	2014-12-16	-3.70
85	2013-04-29	-3.70
86	2020-01-23	-3.66
87	2021-06-10	-3.59
88	2021-11-19	-3.59
89	2014-02-07	-3.58
90	2016-10-04	-3.58
91	2020-02-12	-3.56
92	2020-08-18	-3.55
93	2020-12-18	-3.54
94	2019-04-24	-3.53
95	2020-10-23	-3.53
96	2015-09-08	-3.52
97	2016-02-18	-3.52
98	2018-07-27	-3.49
99	2014-10-02	-3.47
100	2019-08-05	-3.47

Position	Date	Percentage
1	2011-10-27	-35.77
2	2006-01-17	-25.58
3	2008-10-22	-20.87
4	2008-12-30	-20.83
5	2020-03-18	-18.05
6	2009-08-18	-17.84
7	2009-08-28	-13.93
8	2008-04-24	-13.57
9	2012-01-05	-13.04
10	2009-09-16	-12.94
11	2020-04-15	-12.14
12	2012-08-02	-11.94
13	2020-05-12	-11.20
14	2020-04-30	-11.10
15	2009-03-03	-10.53
16	2009-03-04	-10.53
17	2020-03-12	-10.33
18	2008-09-29	-10.00
19	2004-12-17	-9.89
20	2020-07-09	-9.57
21	2006-05-09	-9.38
22	2007-10-31	-9.09
23	2009-01-15	-9.09
24	2020-03-23	-8.91
25	2006-01-20	-8.82
26	2011-09-29	-8.78
27	2007-02-05	-8.71
28	2020-05-19	-8.59
29	2012-02-28	-8.56
30	2009-01-05	-8.33
31	2009-02-18	-8.33
32	2008-07-02	-8.00
33	2020-04-14	-7.93
34	2018-01-19	-7.45
35	2009-08-05	-7.41
36	2011-12-20	-7.41
37	2017-03-31	-7.37
38	2020-04-02	-7.35
39	2004-06-28	-7.20
40	2010-09-15	-7.13
41	2014-02-14	-7.09
42	2006-02-13	-7.07
43	2009-03-20	-6.98
44	2020-06-11	-6.96
45	2006-06-26	-6.90
46	2020-10-22	-6.81
47	2021-05-10	-6.76
48	2020-05-28	-6.72
49	2020-09-16	-6.57
50	2020-06-12	-6.53
51	2021-04-26	-6.50
52	2015-01-30	-6.47
53	2009-04-13	-6.41
54	2011-08-10	-6.38
55	2021-01-05	-6.26
56	2020-02-27	-6.25
57	2006-01-18	-6.25
58	2009-03-30	-6.25
59	2021-04-14	-6.20
60	2006-04-11	-6.15
61	2019-08-23	-6.14
62	2018-01-11	-6.01
63	2018-10-02	-6.00
64	2010-08-18	-5.98
65	2020-04-16	-5.96
66	2009-01-02	-5.95
67	2022-06-29	-5.88
68	2020-04-01	-5.86
69	2012-06-15	-5.85
70	2020-07-15	-5.79
71	2010-03-31	-5.75
72	2012-01-23	-5.75
73	2020-09-23	-5.71
74	2010-08-30	-5.71
75	2007-09-10	-5.71
76	2020-03-09	-5.66
77	2017-08-02	-5.64
78	2013-09-04	-5.60
79	2014-02-03	-5.58
80	2009-03-05	-5.56
81	2007-11-28	-5.56
82	2020-06-24	-5.51
83	2015-12-24	-5.47
84	2011-03-21	-5.44
85	2012-07-30	-5.42
86	2015-06-19	-5.38
87	2005-12-08	-5.35
88	2014-09-15	-5.33
89	2020-10-27	-5.30
90	2009-08-19	-5.26
91	2009-10-21	-5.26
92	2011-10-12	-5.20
93	2021-03-16	-5.17
94	2020-02-11	-5.15
95	2018-12-13	-5.15
96	2007-07-26	-5.09
97	2009-04-06	-5.06
98	2006-10-23	-5.00
99	2008-08-28	-5.00
100	2011-08-12	-4.98

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:39:54

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

OVLY information

Full title

Oak Valley Bancorp
First trading day

2003-10-15
Last trading day

2023-02-23
Total trading days

4,873
Last close price

27.58 (+1.01%)
Market cap

133M
Stock Exchange

NasdaqCM
Sector

Finance
Industry

Major Banks
OVLY CEO

Mr. Christopher Courtney
Full-time employees

188
Address

125 N 3rd Ave
Oakdale
CALIFORNIA
95361
Phone number

12098447500
Description

Oak Valley Bancorp is a bank holding company, which operates through its subsidiary, Oak Valley Community Bank, which offers commercial banking services for both individuals and small to medium-sized businesses. The company is headquartered in Oakdale, California and currently employs 155 full-time employees. The firm operates through its subsidiary, Oak Valley Community Bank (the Bank). The Bank operates in two primary business segments: Retail Banking and Commercial Banking. The Retail Banking segment offers a range of checking and savings accounts, including Negotiable Order of Withdrawal accounts, money market accounts, overdraft protection, health savings accounts, certificates of deposit and Individual Retirement Accounts. The Retail Banking segment also offers real estate and home equity financing, as well as consumer, automobile and home improvement loans. The Commercial Banking segment offers a range of deposit and lending services to business customers. The Commercial Banking segment also offers various commercial loans for business, professional or agricultural needs. The commercial loans include loans for short-term working capital, operating lines of credit, equipment purchases and leasehold improvements, among others.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

129 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...