Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
26.25
+1.12 (4.46%)
At close: Jun 6, 2025, 4:00 PM
26.75
+0.50 (1.90%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Oak Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.46 | 26.82 | 25.46 | 26.75 | 26.75 | 6.45% | 10,689 |
| Jun 5, 2025 | 25.00 | 25.23 | 24.77 | 25.13 | 25.13 | -0.16% | 6,173 |
| Jun 4, 2025 | 25.26 | 25.27 | 25.17 | 25.17 | 25.17 | -0.32% | 5,877 |
| Jun 3, 2025 | 25.09 | 25.26 | 24.91 | 25.25 | 25.25 | 0.60% | 6,173 |
| Jun 2, 2025 | 25.86 | 25.86 | 24.96 | 25.10 | 25.10 | -1.53% | 8,985 |
| May 30, 2025 | 25.30 | 25.96 | 25.08 | 25.49 | 25.49 | -0.74% | 9,903 |
| May 29, 2025 | 25.56 | 26.00 | 25.26 | 25.68 | 25.68 | 0.08% | 6,498 |
| May 28, 2025 | 25.89 | 26.15 | 25.66 | 25.66 | 25.66 | -1.50% | 9,915 |
| May 27, 2025 | 26.19 | 26.19 | 25.64 | 26.05 | 26.05 | 5.38% | 6,837 |
| May 23, 2025 | 24.50 | 24.99 | 24.50 | 24.72 | 24.72 | -0.48% | 8,285 |
| May 22, 2025 | 25.27 | 25.29 | 24.70 | 24.84 | 24.84 | -2.59% | 5,818 |
| May 21, 2025 | 25.95 | 26.39 | 25.26 | 25.50 | 25.50 | -3.37% | 5,424 |
| May 20, 2025 | 26.36 | 26.39 | 26.36 | 26.39 | 26.39 | 0.38% | 1,706 |
| May 19, 2025 | 26.10 | 26.29 | 26.01 | 26.29 | 26.29 | 1.00% | 3,940 |
| May 16, 2025 | 26.32 | 26.45 | 26.03 | 26.03 | 26.03 | -1.10% | 8,030 |
| May 15, 2025 | 25.76 | 26.32 | 25.76 | 26.32 | 26.32 | 3.18% | 3,515 |
| May 14, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -3.41% | 4,803 |
| May 13, 2025 | 26.45 | 26.45 | 26.19 | 26.41 | 26.41 | 0.72% | 3,459 |
| May 12, 2025 | 26.34 | 26.65 | 26.12 | 26.22 | 26.22 | 3.07% | 8,133 |
| May 9, 2025 | 25.40 | 25.55 | 25.30 | 25.44 | 25.44 | 1.15% | 3,254 |
| May 8, 2025 | 25.90 | 25.90 | 25.15 | 25.15 | 25.15 | -0.28% | 8,204 |
| May 7, 2025 | 24.94 | 25.22 | 24.94 | 25.22 | 25.22 | 1.16% | 4,091 |
| May 6, 2025 | 24.72 | 25.03 | 24.72 | 24.93 | 24.93 | 0.44% | 3,842 |
| May 5, 2025 | 25.77 | 26.00 | 24.54 | 24.82 | 24.82 | -5.27% | 27,804 |
| May 2, 2025 | 25.95 | 26.20 | 25.87 | 26.20 | 26.20 | 2.95% | 5,083 |
| May 1, 2025 | 26.19 | 26.19 | 25.31 | 25.45 | 25.45 | -2.86% | 5,516 |
| Apr 30, 2025 | 26.15 | 26.20 | 25.74 | 26.20 | 26.20 | 1.99% | 7,372 |
| Apr 29, 2025 | 25.00 | 25.89 | 25.00 | 25.69 | 25.69 | 2.15% | 11,876 |
| Apr 28, 2025 | 24.74 | 25.15 | 24.50 | 25.15 | 25.15 | 1.00% | 8,742 |
| Apr 25, 2025 | 24.05 | 24.92 | 24.05 | 24.90 | 24.90 | - | 4,812 |
| Apr 24, 2025 | 24.52 | 25.08 | 24.52 | 24.90 | 24.90 | 1.51% | 5,533 |
| Apr 23, 2025 | 25.25 | 26.22 | 24.34 | 24.53 | 24.53 | -1.45% | 8,862 |
| Apr 22, 2025 | 24.50 | 24.89 | 24.50 | 24.89 | 24.89 | 5.51% | 6,683 |
| Apr 21, 2025 | 23.66 | 23.99 | 23.59 | 23.59 | 23.59 | -1.99% | 5,411 |
| Apr 17, 2025 | 23.27 | 24.07 | 23.27 | 24.07 | 24.07 | 3.79% | 8,689 |
| Apr 16, 2025 | 23.95 | 24.05 | 23.19 | 23.19 | 23.19 | -3.78% | 7,962 |
| Apr 15, 2025 | 23.84 | 24.15 | 23.64 | 24.10 | 24.10 | 2.47% | 7,825 |
| Apr 14, 2025 | 24.01 | 24.20 | 23.47 | 23.52 | 23.52 | -2.00% | 10,188 |
| Apr 11, 2025 | 23.37 | 24.15 | 23.35 | 24.00 | 24.00 | 1.22% | 4,298 |
| Apr 10, 2025 | 24.79 | 25.88 | 23.61 | 23.71 | 23.71 | -6.75% | 9,920 |
| Apr 9, 2025 | 24.60 | 26.41 | 23.70 | 25.43 | 25.43 | 6.25% | 15,760 |
| Apr 8, 2025 | 25.00 | 25.00 | 23.76 | 23.93 | 23.93 | -3.43% | 7,347 |
| Apr 7, 2025 | 23.01 | 25.25 | 23.01 | 24.78 | 24.78 | 2.86% | 10,747 |
| Apr 4, 2025 | 23.70 | 24.54 | 22.94 | 24.09 | 24.09 | 0.46% | 11,659 |
| Apr 3, 2025 | 25.00 | 25.00 | 22.70 | 23.98 | 23.98 | -6.69% | 30,600 |
| Apr 2, 2025 | 25.09 | 25.88 | 24.79 | 25.70 | 25.70 | 3.05% | 15,896 |
| Apr 1, 2025 | 25.41 | 25.41 | 24.47 | 24.94 | 24.94 | -0.08% | 5,940 |
| Mar 31, 2025 | 24.50 | 25.52 | 24.50 | 24.96 | 24.96 | -0.64% | 21,179 |
| Mar 28, 2025 | 25.80 | 25.80 | 25.12 | 25.12 | 25.12 | -0.51% | 10,060 |
| Mar 27, 2025 | 25.09 | 25.25 | 25.09 | 25.25 | 25.25 | -0.28% | 5,257 |