Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
25.01
+0.05 (0.20%)
Apr 1, 2025, 3:31 PM EDT - Market open

Oak Valley Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202525.1025.4124.4724.96--4,025
Mar 31, 202524.5025.5224.5024.9624.96-0.64%21,179
Mar 28, 202525.8025.8025.1225.1225.12-0.51%10,060
Mar 27, 202525.0925.2525.0925.2525.25-0.28%5,257
Mar 26, 202524.9925.3224.9925.3225.322.97%3,559
Mar 25, 202524.5424.6724.5024.5924.59-0.45%3,513
Mar 24, 202524.1224.7024.1224.7024.702.32%4,717
Mar 21, 202524.0324.4224.0324.1424.14-0.78%20,786
Mar 20, 202524.6124.6124.3324.3324.33-1.06%2,925
Mar 19, 202524.5624.6624.5624.5924.590.20%2,624
Mar 18, 202524.2024.5424.1924.5424.540.90%8,820
Mar 17, 202524.3224.3224.0524.3224.320.75%6,772
Mar 14, 202524.0024.2423.8524.1424.141.64%13,825
Mar 13, 202524.6525.4423.6923.7523.75-3.77%9,501
Mar 12, 202524.5024.7724.5024.6824.68-7,574
Mar 11, 202525.0125.0324.3924.6824.68-1.28%6,119
Mar 10, 202525.0025.3325.0025.0025.00-1.38%7,185
Mar 7, 202525.2525.3524.9925.3525.35-0.20%7,579
Mar 6, 202525.2525.4225.0025.4025.400.28%5,498
Mar 5, 202525.5025.7625.3225.3325.33-1.59%10,714
Mar 4, 202526.2526.2525.7425.7425.74-2.90%10,137
Mar 3, 202527.0027.0026.3526.5126.51-2.07%8,072
Feb 28, 202527.1327.2626.8527.0727.070.78%8,781
Feb 27, 202527.1527.2026.8626.8626.86-0.96%4,753
Feb 26, 202526.9527.4026.7327.1227.121.80%8,236
Feb 25, 202527.4227.4226.6026.6426.64-2.27%15,349
Feb 24, 202527.5027.7927.2527.2627.260.78%6,565
Feb 21, 202527.8727.8726.4227.0527.05-1.60%14,706
Feb 20, 202527.2627.7227.1327.4927.49-0.65%7,350
Feb 19, 202528.4528.4527.6627.6727.67-1.53%6,742
Feb 18, 202528.1628.5727.8728.1028.10-0.74%12,728
Feb 14, 202528.0628.5527.8428.3128.311.72%20,038
Feb 13, 202527.3228.0327.1527.8327.831.20%5,705
Feb 12, 202528.4528.4527.2227.5027.50-1.61%11,183
Feb 11, 202527.9427.9527.6527.9527.950.18%18,383
Feb 10, 202526.1827.9525.7027.9027.907.72%23,252
Feb 7, 202525.3425.9025.0025.9025.901.57%125,161
Feb 6, 202525.8025.8025.4925.5025.50-0.16%53,092
Feb 5, 202525.5225.7225.3525.5425.540.16%59,763
Feb 4, 202525.6825.7925.3525.5025.500.04%18,756
Feb 3, 202525.9026.0125.3325.4925.49-1.47%14,815
Jan 31, 202525.7825.9725.5325.8725.57-0.42%15,876
Jan 30, 202526.0026.1725.8225.9825.68-0.08%5,477
Jan 29, 202526.0026.2425.7526.0025.70-18,484
Jan 28, 202524.1826.5524.1826.0025.70-1.33%10,198
Jan 27, 202526.0426.5025.7026.3526.041.15%19,904
Jan 24, 202526.2026.5026.0526.0525.75-1.14%5,446
Jan 23, 202526.6826.9326.1026.3526.04-1.75%14,422
Jan 22, 202526.7026.9526.0026.8226.510.15%16,126
Jan 21, 202525.3126.7825.3126.7826.474.00%20,822