Oak View Bankshares, Inc. (OAKV)
OTCMKTS
· Delayed Price · Currency is USD
14.63
-0.07 (-0.46%)
Dec 24, 2024, 4:00 PM EST
Oak View Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 14.70 | 14.70 | 14.63 | 14.63 | 14.63 | -0.46% | 220 |
| Dec 23, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.01% | 190 |
| Dec 20, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | 35 |
| Dec 19, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Dec 18, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Dec 17, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Dec 16, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Dec 13, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | - |
| Dec 12, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.28% | 300 |
| Dec 11, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Dec 10, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | 210 |
| Dec 9, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 6, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 300 |
| Dec 5, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 4, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 3,108 |
| Dec 3, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 2, 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | -0.69% | 681 |
| Nov 29, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 27, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 300 |
| Nov 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 300 |
| Nov 21, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 20, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 19, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 18, 2024 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | - | 1,317 |
| Nov 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 14, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 595 |
| Nov 13, 2024 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -3.01% | 1,030 |
| Nov 12, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Nov 11, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.36% | 100 |
| Nov 8, 2024 | 14.75 | 14.75 | 14.68 | 14.75 | 14.75 | -1.67% | 2,654 |
| Nov 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 16 |
| Nov 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.53% | 100 |
| Nov 5, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Nov 4, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | - |
| Nov 1, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 9 |
| Oct 31, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 4.36% | 100 |
| Oct 30, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 4 |
| Oct 29, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 10 |
| Oct 28, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Oct 25, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 445 |
| Oct 24, 2024 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | 1.48% | 450 |
| Oct 23, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 44 |
| Oct 21, 2024 | 13.52 | 13.52 | 13.50 | 13.50 | 13.50 | -5.99% | 1,021 |
| Oct 18, 2024 | 14.00 | 14.36 | 14.00 | 14.36 | 14.36 | 4.82% | 200 |
| Oct 17, 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.63% | 1,400 |
| Oct 16, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% | 2,160 |
| Oct 15, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | 6 |
| Oct 14, 2024 | 13.41 | 13.46 | 13.41 | 13.46 | 13.46 | - | 300 |
| Oct 11, 2024 | 13.45 | 13.46 | 13.41 | 13.46 | 13.46 | 0.37% | 1,605 |
| Oct 10, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.30% | 600 |
| Oct 9, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.90% | 500 |
| Oct 8, 2024 | 13.43 | 13.43 | 13.33 | 13.33 | 13.33 | -1.99% | 430 |
| Oct 7, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 1,200 |
| Oct 4, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.30% | 500 |
| Oct 3, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Oct 2, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Oct 1, 2024 | 13.52 | 13.54 | 13.50 | 13.54 | 13.54 | - | 590 |
| Sep 30, 2024 | 13.70 | 13.70 | 13.54 | 13.54 | 13.54 | -1.53% | 2,935 |
| Sep 27, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Sep 26, 2024 | 13.74 | 13.75 | 13.74 | 13.75 | 13.75 | - | 300 |
| Sep 25, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Sep 24, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 1,310 |
| Sep 23, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 1,700 |
| Sep 20, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 36 |
| Sep 19, 2024 | 13.75 | 13.75 | 13.73 | 13.75 | 13.75 | 0.22% | 7,200 |
| Sep 18, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | - |
| Sep 17, 2024 | 13.60 | 13.72 | 13.60 | 13.72 | 13.72 | 1.63% | 200 |
| Sep 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 10, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.43% | 210 |
| Sep 9, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.45% | 200 |
| Sep 6, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Sep 5, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Sep 4, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Sep 3, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Aug 30, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | - |
| Aug 29, 2024 | 13.30 | 13.78 | 13.25 | 13.78 | 13.78 | 3.61% | 13,110 |
| Aug 28, 2024 | 13.50 | 13.50 | 13.25 | 13.30 | 13.30 | - | 1,973 |
| Aug 27, 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | -3.55% | 800 |
| Aug 26, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 5.27% | 100 |
| Aug 23, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1,000 |
| Aug 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.92% | 427 |
| Aug 16, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | - |
| Aug 15, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | - |
| Aug 14, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | - |
| Aug 13, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.71% | 200 |
| Aug 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 9, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 8, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 7, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.08% | 200 |
| Aug 6, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - | - |
| Aug 5, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - | 2 |