OTC Markets OTCPK - Delayed Quote USD

Oak View Bankshares, Inc. (OAKV)

15.75

+0.45

+(2.94%)

At close: January 31 at 3:57:04 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	15.75	15.75	15.00	15.75	15.75	6,000
Jan 30, 2025	0.27 Dividend
Jan 30, 2025	15.30	15.30	15.30	15.30	15.30	-
Jan 29, 2025	15.30	15.30	15.30	15.30	15.03	-
Jan 28, 2025	15.30	15.30	15.30	15.30	15.03	300
Jan 27, 2025	15.40	15.40	15.30	15.30	15.03	400
Jan 24, 2025	15.43	15.43	15.43	15.43	15.15	200
Jan 23, 2025	15.45	15.45	15.40	15.40	15.13	200
Jan 22, 2025	14.69	16.00	14.69	16.00	15.72	400
Jan 21, 2025	14.70	14.70	14.70	14.70	14.44	800
Jan 17, 2025	14.73	14.73	14.73	14.73	14.47	100
Jan 16, 2025	14.68	14.75	14.68	14.75	14.49	600
Jan 15, 2025	14.75	14.75	14.75	14.75	14.49	-
Jan 14, 2025	14.73	14.75	14.73	14.75	14.49	400
Jan 13, 2025	14.90	14.90	14.90	14.90	14.64	-
Jan 10, 2025	14.90	14.90	14.90	14.90	14.64	-
Jan 8, 2025	14.90	14.90	14.90	14.90	14.64	-
Jan 7, 2025	14.90	14.90	14.90	14.90	14.64	-
Jan 6, 2025	14.90	14.90	14.90	14.90	14.64	-
Jan 3, 2025	14.90	14.90	14.90	14.90	14.64	-
Jan 2, 2025	14.90	14.90	14.90	14.90	14.64	-
Dec 31, 2024	14.90	14.90	14.90	14.90	14.64	1,000
Dec 30, 2024	14.90	14.90	14.90	14.90	14.64	-
Dec 27, 2024	14.90	14.90	14.90	14.90	14.64	900
Dec 26, 2024	14.70	14.75	14.70	14.75	14.49	6,000
Dec 24, 2024	14.70	14.70	14.63	14.63	14.37	200
Dec 23, 2024	14.70	14.70	14.70	14.70	14.44	200
Dec 20, 2024	14.41	14.41	14.41	14.41	14.16	-
Dec 19, 2024	14.41	14.41	14.41	14.41	14.16	-
Dec 18, 2024	14.41	14.41	14.41	14.41	14.16	-
Dec 17, 2024	14.41	14.41	14.41	14.41	14.16	-
Dec 16, 2024	14.41	14.41	14.41	14.41	14.16	-
Dec 13, 2024	14.41	14.41	14.41	14.41	14.16	-
Dec 12, 2024	14.41	14.41	14.41	14.41	14.16	300
Dec 11, 2024	14.45	14.45	14.45	14.45	14.19	-
Dec 10, 2024	14.45	14.45	14.45	14.45	14.19	200
Dec 9, 2024	14.50	14.50	14.50	14.50	14.24	-
Dec 6, 2024	14.50	14.50	14.50	14.50	14.24	300
Dec 5, 2024	14.50	14.50	14.50	14.50	14.24	-
Dec 4, 2024	14.40	14.50	14.40	14.50	14.24	3,100
Dec 3, 2024	14.40	14.40	14.40	14.40	14.15	-
Dec 2, 2024	14.41	14.41	14.40	14.40	14.15	700
Nov 29, 2024	14.50	14.50	14.50	14.50	14.24	-
Nov 27, 2024	14.50	14.50	14.50	14.50	14.24	-
Nov 26, 2024	14.50	14.50	14.50	14.50	14.24	-
Nov 25, 2024	14.50	14.50	14.50	14.50	14.24	300
Nov 22, 2024	14.50	14.50	14.50	14.50	14.24	300
Nov 21, 2024	14.50	14.50	14.50	14.50	14.24	-
Nov 20, 2024	14.50	14.50	14.50	14.50	14.24	-
Nov 19, 2024	14.50	14.50	14.50	14.50	14.24	-
Nov 18, 2024	13.80	14.50	13.80	14.50	14.24	1,300
Nov 15, 2024	14.50	14.50	14.50	14.50	14.24	-
Nov 14, 2024	14.50	14.50	14.50	14.50	14.24	600
Nov 13, 2024	14.75	14.75	14.50	14.50	14.24	1,000
Nov 12, 2024	14.95	14.95	14.95	14.95	14.69	-
Nov 11, 2024	14.95	14.95	14.95	14.95	14.69	100
Nov 8, 2024	14.75	14.75	14.68	14.75	14.49	2,700
Nov 7, 2024	15.00	15.00	15.00	15.00	14.74	-
Nov 6, 2024	15.00	15.00	15.00	15.00	14.74	100
Nov 5, 2024	14.35	14.35	14.35	14.35	14.10	-
Nov 4, 2024	14.35	14.35	14.35	14.35	14.10	-
Nov 1, 2024	14.35	14.35	14.35	14.35	14.10	-
Oct 31, 2024	14.35	14.35	14.35	14.35	14.10	100
Oct 30, 2024	13.75	13.75	13.75	13.75	13.51	-
Oct 29, 2024	13.75	13.75	13.75	13.75	13.51	-
Oct 28, 2024	13.75	13.75	13.75	13.75	13.51	-
Oct 25, 2024	13.75	13.75	13.75	13.75	13.51	400
Oct 24, 2024	13.75	13.75	13.70	13.70	13.46	500
Oct 23, 2024	13.50	13.50	13.50	13.50	13.26	-
Oct 22, 2024	13.50	13.50	13.50	13.50	13.26	-
Oct 21, 2024	13.52	13.52	13.50	13.50	13.26	1,000
Oct 18, 2024	14.00	14.36	14.00	14.36	14.11	200
Oct 17, 2024	13.50	13.70	13.50	13.70	13.46	1,400
Oct 16, 2024	13.48	13.48	13.48	13.48	13.24	2,200
Oct 15, 2024	13.46	13.46	13.46	13.46	13.22	-
Oct 14, 2024	13.41	13.46	13.41	13.46	13.22	300
Oct 11, 2024	13.45	13.46	13.41	13.46	13.22	1,600
Oct 10, 2024	13.41	13.41	13.41	13.41	13.17	600
Oct 9, 2024	13.45	13.45	13.45	13.45	13.21	500
Oct 8, 2024	13.43	13.43	13.33	13.33	13.09	400
Oct 7, 2024	13.50	13.60	13.50	13.60	13.36	1,200
Oct 4, 2024	13.50	13.50	13.50	13.50	13.26	500
Oct 3, 2024	13.54	13.54	13.54	13.54	13.30	-
Oct 2, 2024	13.54	13.54	13.54	13.54	13.30	-
Oct 1, 2024	13.52	13.54	13.50	13.54	13.30	600
Sep 30, 2024	13.70	13.70	13.54	13.54	13.30	2,900
Sep 27, 2024	13.75	13.75	13.75	13.75	13.51	-
Sep 26, 2024	13.74	13.75	13.74	13.75	13.51	300
Sep 25, 2024	13.75	13.75	13.75	13.75	13.51	-
Sep 24, 2024	13.75	13.75	13.75	13.75	13.51	1,300
Sep 23, 2024	13.75	13.75	13.75	13.75	13.51	1,700
Sep 20, 2024	13.75	13.75	13.75	13.75	13.51	-
Sep 19, 2024	13.75	13.75	13.73	13.75	13.51	7,200
Sep 18, 2024	13.72	13.72	13.72	13.72	13.48	-
Sep 17, 2024	13.60	13.72	13.60	13.72	13.48	200
Sep 16, 2024	13.50	13.50	13.50	13.50	13.26	-
Sep 13, 2024	13.50	13.50	13.50	13.50	13.26	-
Sep 12, 2024	13.50	13.50	13.50	13.50	13.26	-
Sep 11, 2024	13.50	13.50	13.50	13.50	13.26	-
Sep 10, 2024	13.50	13.50	13.50	13.50	13.26	200
Sep 9, 2024	13.98	13.98	13.98	13.98	13.73	200
Sep 6, 2024	13.78	13.78	13.78	13.78	13.54	-
Sep 5, 2024	13.78	13.78	13.78	13.78	13.54	-
Sep 4, 2024	13.78	13.78	13.78	13.78	13.54	-
Sep 3, 2024	13.78	13.78	13.78	13.78	13.54	-
Aug 30, 2024	13.78	13.78	13.78	13.78	13.54	-
Aug 29, 2024	13.30	13.78	13.25	13.78	13.54	13,100
Aug 28, 2024	13.50	13.50	13.25	13.30	13.07	2,000
Aug 27, 2024	13.25	13.30	13.25	13.30	13.07	800
Aug 26, 2024	13.79	13.79	13.79	13.79	13.55	100
Aug 23, 2024	13.10	13.10	13.10	13.10	12.87	1,000
Aug 22, 2024	13.00	13.00	13.00	13.00	12.77	-
Aug 21, 2024	13.00	13.00	13.00	13.00	12.77	-
Aug 20, 2024	13.00	13.00	13.00	13.00	12.77	-
Aug 19, 2024	13.00	13.00	13.00	13.00	12.77	400
Aug 16, 2024	12.51	12.51	12.51	12.51	12.29	-
Aug 15, 2024	12.51	12.51	12.51	12.51	12.29	-
Aug 14, 2024	12.51	12.51	12.51	12.51	12.29	-
Aug 13, 2024	12.51	12.51	12.51	12.51	12.29	200
Aug 12, 2024	12.60	12.60	12.60	12.60	12.38	-
Aug 9, 2024	12.60	12.60	12.60	12.60	12.38	-
Aug 8, 2024	12.60	12.60	12.60	12.60	12.38	-
Aug 7, 2024	12.60	12.60	12.60	12.60	12.38	200
Aug 6, 2024	12.61	12.61	12.61	12.61	12.39	-
Aug 5, 2024	12.61	12.61	12.61	12.61	12.39	-
Aug 2, 2024	12.61	12.61	12.61	12.61	12.39	-
Aug 1, 2024	12.61	12.61	12.61	12.61	12.39	300
Jul 31, 2024	12.70	12.70	12.70	12.70	12.48	-
Jul 30, 2024	12.70	12.70	12.70	12.70	12.48	1,900
Jul 29, 2024	13.00	13.00	12.50	12.50	12.28	1,200
Jul 26, 2024	12.50	12.50	12.50	12.50	12.28	100
Jul 25, 2024	11.50	12.50	11.50	12.50	12.28	16,000
Jul 24, 2024	11.49	11.49	11.49	11.49	11.29	-
Jul 23, 2024	11.49	11.49	11.49	11.49	11.29	200
Jul 22, 2024	11.50	11.50	11.50	11.50	11.30	-
Jul 19, 2024	11.50	11.50	11.50	11.50	11.30	-
Jul 18, 2024	11.50	11.50	11.50	11.50	11.30	200
Jul 17, 2024	12.00	12.00	11.55	11.55	11.35	1,300
Jul 16, 2024	14.05	14.05	11.75	11.75	11.54	1,500
Jul 15, 2024	12.30	12.30	12.30	12.30	12.08	300
Jul 12, 2024	12.26	12.26	12.26	12.26	12.04	600
Jul 11, 2024	12.26	12.26	12.10	12.25	12.03	700
Jul 10, 2024	14.25	14.25	14.25	14.25	14.00	-
Jul 9, 2024	14.25	14.25	14.25	14.25	14.00	-
Jul 8, 2024	14.25	14.25	14.25	14.25	14.00	-
Jul 5, 2024	14.25	14.25	14.25	14.25	14.00	-
Jul 3, 2024	14.25	14.25	14.25	14.25	14.00	-
Jul 2, 2024	14.25	14.25	14.25	14.25	14.00	-
Jul 1, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 28, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 27, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 26, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 25, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 24, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 21, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 20, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 18, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 17, 2024	14.25	14.25	14.25	14.25	14.00	-
Jun 14, 2024	14.25	14.25	14.25	14.25	14.00	500
Jun 13, 2024	14.05	14.05	14.05	14.05	13.80	-
Jun 12, 2024	14.05	14.05	14.05	14.05	13.80	-
Jun 11, 2024	14.05	14.05	14.05	14.05	13.80	-
Jun 10, 2024	14.05	14.05	14.05	14.05	13.80	-
Jun 7, 2024	14.05	14.05	14.05	14.05	13.80	-
Jun 6, 2024	14.05	14.05	14.05	14.05	13.80	-
Jun 5, 2024	14.05	14.05	14.05	14.05	13.80	-
Jun 4, 2024	11.20	16.00	11.20	14.05	13.80	5,500
Jun 3, 2024	10.69	10.69	10.69	10.69	10.50	-
May 31, 2024	11.17	11.17	10.69	10.69	10.50	5,600
May 30, 2024	10.45	10.45	10.45	10.45	10.27	-
May 29, 2024	10.45	10.45	10.45	10.45	10.27	900
May 28, 2024	10.67	10.67	10.40	10.43	10.25	1,200
May 24, 2024	10.70	10.70	10.70	10.70	10.51	-
May 23, 2024	10.70	10.70	10.70	10.70	10.51	500
May 22, 2024	10.70	10.70	10.70	10.70	10.51	-
May 21, 2024	10.70	10.70	10.70	10.70	10.51	-
May 20, 2024	10.70	10.70	10.70	10.70	10.51	-
May 17, 2024	10.70	10.70	10.70	10.70	10.51	-
May 16, 2024	10.70	10.70	10.70	10.70	10.51	-
May 15, 2024	10.70	10.70	10.70	10.70	10.51	-
May 14, 2024	10.70	10.70	10.70	10.70	10.51	100
May 13, 2024	10.98	10.98	10.98	10.98	10.79	-
May 10, 2024	10.98	10.98	10.98	10.98	10.79	200
May 9, 2024	10.00	10.00	10.00	10.00	9.82	-
May 8, 2024	10.00	10.00	10.00	10.00	9.82	-
May 7, 2024	10.00	10.00	10.00	10.00	9.82	-
May 6, 2024	10.00	10.00	10.00	10.00	9.82	-
May 3, 2024	10.00	10.00	10.00	10.00	9.82	-
May 2, 2024	10.00	10.00	10.00	10.00	9.82	-
May 1, 2024	10.00	10.00	10.00	10.00	9.82	-
Apr 30, 2024	10.00	10.00	10.00	10.00	9.82	-
Apr 29, 2024	10.50	10.50	10.00	10.00	9.82	2,700
Apr 26, 2024	10.49	10.49	10.49	10.49	10.30	200
Apr 25, 2024	10.30	10.30	10.30	10.30	10.12	-
Apr 24, 2024	10.30	10.30	10.30	10.30	10.12	200
Apr 23, 2024	10.51	10.51	10.51	10.51	10.32	-
Apr 22, 2024	10.51	10.51	10.51	10.51	10.32	-
Apr 19, 2024	10.51	10.51	10.51	10.51	10.32	-
Apr 18, 2024	10.51	10.51	10.51	10.51	10.32	-
Apr 17, 2024	10.35	10.51	10.35	10.51	10.32	800
Apr 16, 2024	10.35	10.35	10.35	10.35	10.17	900
Apr 15, 2024	10.30	10.30	10.30	10.30	10.12	100
Apr 12, 2024	10.35	10.35	10.35	10.35	10.17	-
Apr 11, 2024	10.35	10.35	10.35	10.35	10.17	-
Apr 10, 2024	10.39	10.43	10.35	10.35	10.17	800
Apr 9, 2024	10.31	10.31	10.31	10.31	10.13	-
Apr 8, 2024	10.31	10.31	10.31	10.31	10.13	-
Apr 5, 2024	10.31	10.31	10.31	10.31	10.13	-
Apr 4, 2024	10.31	10.31	10.31	10.31	10.13	100
Apr 3, 2024	10.35	10.35	10.35	10.35	10.17	-
Apr 2, 2024	10.38	10.38	10.35	10.35	10.17	900
Apr 1, 2024	10.46	10.46	10.46	10.46	10.28	-
Mar 28, 2024	10.46	10.46	10.46	10.46	10.28	-
Mar 27, 2024	10.46	10.46	10.46	10.46	10.28	-
Mar 26, 2024	10.46	10.46	10.46	10.46	10.28	-
Mar 25, 2024	10.35	10.46	10.35	10.46	10.28	500
Mar 22, 2024	10.28	10.28	10.28	10.28	10.10	-
Mar 21, 2024	10.28	10.28	10.28	10.28	10.10	-
Mar 20, 2024	10.28	10.28	10.28	10.28	10.10	-
Mar 19, 2024	10.28	10.28	10.28	10.28	10.10	-
Mar 18, 2024	10.50	10.50	10.28	10.28	10.10	400
Mar 15, 2024	10.75	10.75	10.69	10.69	10.50	4,700
Mar 14, 2024	10.50	10.70	10.50	10.70	10.51	800
Mar 13, 2024	10.30	10.30	10.30	10.30	10.12	500
Mar 12, 2024	10.68	10.68	10.68	10.68	10.49	-
Mar 11, 2024	10.68	10.68	10.68	10.68	10.49	-
Mar 8, 2024	10.68	10.68	10.68	10.68	10.49	-
Mar 7, 2024	10.68	10.68	10.68	10.68	10.49	-
Mar 6, 2024	10.68	10.68	10.68	10.68	10.49	-
Mar 5, 2024	10.68	10.68	10.68	10.68	10.49	200
Mar 4, 2024	10.50	10.50	10.50	10.50	10.31	100
Mar 1, 2024	10.63	10.65	10.50	10.50	10.31	6,500
Feb 29, 2024	10.53	10.53	10.53	10.53	10.34	-
Feb 28, 2024	10.53	10.53	10.53	10.53	10.34	200
Feb 27, 2024	10.29	10.44	10.29	10.44	10.26	1,000
Feb 26, 2024	10.18	10.25	10.18	10.25	10.07	500
Feb 23, 2024	10.20	10.20	10.20	10.20	10.02	-
Feb 22, 2024	10.19	10.20	10.19	10.20	10.02	500
Feb 21, 2024	10.19	10.19	10.19	10.19	10.01	100
Feb 20, 2024	10.00	10.00	10.00	10.00	9.82	-
Feb 16, 2024	10.00	10.00	10.00	10.00	9.82	-
Feb 15, 2024	10.00	10.00	10.00	10.00	9.82	-
Feb 14, 2024	10.00	10.00	10.00	10.00	9.82	2,300
Feb 13, 2024	10.20	10.20	10.20	10.20	10.02	-
Feb 12, 2024	10.20	10.20	10.20	10.20	10.02	-
Feb 9, 2024	10.20	10.20	10.20	10.20	10.02	-
Feb 8, 2024	10.20	10.20	10.20	10.20	10.02	100
Feb 7, 2024	9.98	12.00	9.75	10.21	10.03	8,200
Feb 6, 2024	9.95	9.95	9.95	9.95	9.77	100
Feb 5, 2024	9.98	9.98	9.30	9.30	9.14	300
Feb 2, 2024	10.00	10.00	10.00	10.00	9.82	-
Feb 1, 2024	10.00	10.00	10.00	10.00	9.82	-

FCOB 1st Colonial Bancorp, Inc.

15.00

+0.33%

ARBV American Riviera Bancorp

19.33

0.00%

CBFV CB Financial Services, Inc.

29.80

+0.37%

TRBK Traditions Bancorp, Inc.

29.43

0.00%

PWBK Pacific West Bancorp

11.10

0.00%

DSBX Dogwood State Bank

15.25

+2.97%

ORBN Oregon Bancorp, Inc.

20.60

0.00%

CNBN CNB Bank Shares, Inc.

18.25

0.00%

COSO CoastalSouth Bancshares, Inc.

21.36

0.00%

FBSI First Bancshares, Inc.

24.75

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oak View Bankshares, Inc. (OAKV)

Related Tickers