Skip to main content
Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
26.78
+1.03 (4.00%)
Jan 21, 2025, 4:00 PM EST - Market closed

Oak Valley Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.3126.7825.3126.7826.784.00%20,822
Jan 17, 202525.6825.9925.4625.7525.75-1.49%65,553
Jan 16, 202527.8327.8326.0426.1426.14-1.28%7,297
Jan 15, 202527.2027.2126.3526.4826.48-3.81%26,386
Jan 14, 202527.3027.6126.7327.5327.531.96%8,157
Jan 13, 202525.9627.0025.9627.0027.002.35%5,448
Jan 10, 202526.9626.9626.1326.3826.38-2.64%15,525
Jan 8, 202527.1727.3927.0827.1027.100.35%5,342
Jan 7, 202526.8327.0426.6027.0027.000.07%12,479
Jan 6, 202527.4327.8526.9626.9826.98-1.89%7,585
Jan 3, 202527.5027.5727.0327.5027.50-0.07%9,738
Jan 2, 202529.3529.5027.5227.5227.52-5.91%5,391
Dec 31, 202430.0430.0728.9829.2529.25-1.22%6,256
Dec 30, 202429.5129.6129.5129.6129.61-0.30%3,550
Dec 27, 202429.8030.4929.5329.7029.70-0.34%21,541
Dec 26, 202428.2729.9728.2729.8029.804.38%11,393
Dec 24, 202428.3628.5528.3628.5528.550.99%1,762
Dec 23, 202428.0828.3127.9928.2728.271.04%6,113
Dec 20, 202427.5027.9827.2127.9827.981.34%26,170
Dec 19, 202427.8328.6327.5327.6127.610.95%6,729
Dec 18, 202430.2331.1127.3527.3527.35-9.02%10,073
Dec 17, 202430.4430.4430.0630.0630.06-0.96%6,217
Dec 16, 202430.5030.7430.2630.3530.350.30%7,345
Dec 13, 202430.4530.7929.4130.2630.26-1.43%7,133
Dec 12, 202430.1730.8130.1730.7030.70-2.48%4,872
Dec 11, 202431.8432.2431.4331.4831.48-1.13%16,347
Dec 10, 202430.8331.8430.8331.8431.842.22%9,113
Dec 9, 202431.5831.8031.1531.1531.15-0.92%9,603
Dec 6, 202431.7031.7031.4431.4431.44-0.22%3,175
Dec 5, 202431.3031.8131.0931.5131.511.12%20,818
Dec 4, 202430.2931.3730.2931.1631.160.65%8,471
Dec 3, 202431.7031.7030.9630.9630.96-1.46%9,281
Dec 2, 202431.5032.0631.4231.4231.420.83%7,986
Nov 29, 202431.6231.6231.0531.1631.16-0.32%5,095
Nov 27, 202430.6431.2630.6431.2631.260.94%5,794
Nov 26, 202431.5031.6030.9430.9730.97-1.37%12,398
Nov 25, 202430.7531.7230.7531.4031.402.25%8,318
Nov 22, 202430.3130.8130.3130.7130.711.79%7,550
Nov 21, 202429.0530.2729.0530.1730.173.75%9,396
Nov 20, 202429.3729.4429.0829.0829.08-1.16%5,141
Nov 19, 202429.2329.4729.2329.4229.42-0.78%4,593
Nov 18, 202429.5529.9429.5529.6529.65-0.67%5,342
Nov 15, 202429.9829.9829.5529.8529.85-8,050
Nov 14, 202429.9529.9929.3829.8529.851.26%9,227
Nov 13, 202430.0030.2629.4629.4829.48-1.17%58,439
Nov 12, 202429.7030.1929.6129.8329.830.44%9,463
Nov 11, 202429.2930.3229.2929.7029.702.91%15,532
Nov 8, 202428.1729.5328.1728.8628.860.49%14,378
Nov 7, 202430.0030.1428.6328.7228.72-5.12%28,880
Nov 6, 202429.2830.8029.2830.2730.275.14%36,764
Nov 5, 202427.0028.7927.0028.7928.795.88%12,394
Nov 4, 202427.1927.1927.1927.1927.190.11%2,790
Nov 1, 202427.2027.2026.9527.1627.160.59%7,338
Oct 31, 202426.8527.0926.8127.0027.00-0.18%9,349
Oct 30, 202426.9327.2026.9327.0527.05-0.41%7,096
Oct 29, 202426.8527.3726.8527.1627.16-0.11%7,434
Oct 28, 202426.7827.1926.7827.1927.192.88%6,666
Oct 25, 202426.7627.0026.4326.4326.43-1.09%10,229
Oct 24, 202426.4327.0026.4126.7226.72-0.48%8,621
Oct 23, 202426.9026.9926.8526.8526.85-1.18%5,217
Oct 22, 202426.4727.1726.4727.1727.172.53%11,716
Oct 21, 202427.1427.2026.2226.5026.50-1.27%19,527
Oct 18, 202426.8527.2026.8426.8426.840.15%7,600
Oct 17, 202426.6227.1926.5126.8026.80-8,374
Oct 16, 202426.7627.0826.6326.8026.80-0.07%10,500
Oct 15, 202426.9827.3126.8226.8226.82-1.40%11,798
Oct 14, 202426.3127.2026.0627.2027.202.53%7,643
Oct 11, 202425.3526.6225.3526.5326.534.78%25,645
Oct 10, 202425.2825.4425.2825.3225.32-1.17%4,835
Oct 9, 202425.3325.6225.3325.6225.620.55%5,611
Oct 8, 202425.6225.6925.2025.4825.48-0.97%6,746
Oct 7, 202425.6926.4825.5025.7325.73-0.85%9,938
Oct 4, 202425.9925.9925.4325.9525.952.00%12,442
Oct 3, 202425.7125.7125.3125.4425.44-1.62%7,125
Oct 2, 202425.8326.0825.8025.8625.860.58%14,586
Oct 1, 202426.3926.4425.7125.7125.71-3.24%7,699
Sep 30, 202427.8727.8726.1826.5726.57-2.14%16,948
Sep 27, 202426.5827.2626.5827.1527.152.07%4,113
Sep 26, 202427.3027.3026.5026.6026.60-1.12%12,461
Sep 25, 202426.8826.9126.2726.9026.900.98%15,808
Sep 24, 202427.0027.0026.6426.6426.64-2.09%5,665
Sep 23, 202427.3927.3926.7027.2127.21-1.13%8,392
Sep 20, 202427.5327.5327.0627.5227.52-1.78%57,454
Sep 19, 202427.0028.0226.9528.0228.026.78%12,379
Sep 18, 202425.9826.9825.8026.2426.24-0.08%11,674
Sep 17, 202426.7426.7426.2626.2626.26-0.72%11,742
Sep 16, 202426.5026.7526.3426.4526.45-0.38%8,656
Sep 13, 202425.9226.6025.9226.5526.554.12%10,467
Sep 12, 202425.3525.6525.3525.5025.500.35%5,949
Sep 11, 202425.9725.9725.1325.4125.41-2.42%5,495
Sep 10, 202425.0026.0425.0026.0426.044.37%6,791
Sep 9, 202424.9525.5124.9024.9524.951.46%4,775
Sep 6, 202424.9824.9824.5324.5924.59-2.65%10,096
Sep 5, 202425.7325.7325.1625.2625.26-2.77%5,995
Sep 4, 202425.6725.9825.6725.9825.980.35%3,956
Sep 3, 202426.1226.3425.6325.8925.89-2.92%10,865
Aug 30, 202426.2026.6726.2026.6726.670.08%3,662
Aug 29, 202426.7826.7826.1826.6526.65-0.56%12,791
Aug 28, 202426.5026.8026.2926.8026.800.79%4,931
Aug 27, 202426.7226.7226.5126.5926.59-1.23%4,496