Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
25.51
-0.90 (-3.41%)
At close: May 14, 2025, 4:00 PM
25.51
0.00 (0.00%)
After-hours: May 14, 2025, 4:20 PM EDT
Oak Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 24.99 | 25.32 | 24.99 | 25.32 | 25.32 | 2.97% | 3,559 |
| Mar 25, 2025 | 24.54 | 24.67 | 24.50 | 24.59 | 24.59 | -0.45% | 3,513 |
| Mar 24, 2025 | 24.12 | 24.70 | 24.12 | 24.70 | 24.70 | 2.32% | 4,717 |
| Mar 21, 2025 | 24.03 | 24.42 | 24.03 | 24.14 | 24.14 | -0.78% | 20,786 |
| Mar 20, 2025 | 24.61 | 24.61 | 24.33 | 24.33 | 24.33 | -1.06% | 2,925 |
| Mar 19, 2025 | 24.56 | 24.66 | 24.56 | 24.59 | 24.59 | 0.20% | 2,624 |
| Mar 18, 2025 | 24.20 | 24.54 | 24.19 | 24.54 | 24.54 | 0.90% | 8,820 |
| Mar 17, 2025 | 24.32 | 24.32 | 24.05 | 24.32 | 24.32 | 0.75% | 6,772 |
| Mar 14, 2025 | 24.00 | 24.24 | 23.85 | 24.14 | 24.14 | 1.64% | 13,825 |
| Mar 13, 2025 | 24.65 | 25.44 | 23.69 | 23.75 | 23.75 | -3.77% | 9,501 |
| Mar 12, 2025 | 24.50 | 24.77 | 24.50 | 24.68 | 24.68 | - | 7,574 |
| Mar 11, 2025 | 25.01 | 25.03 | 24.39 | 24.68 | 24.68 | -1.28% | 6,119 |
| Mar 10, 2025 | 25.00 | 25.33 | 25.00 | 25.00 | 25.00 | -1.38% | 7,185 |
| Mar 7, 2025 | 25.25 | 25.35 | 24.99 | 25.35 | 25.35 | -0.20% | 7,579 |
| Mar 6, 2025 | 25.25 | 25.42 | 25.00 | 25.40 | 25.40 | 0.28% | 5,498 |
| Mar 5, 2025 | 25.50 | 25.76 | 25.32 | 25.33 | 25.33 | -1.59% | 10,714 |