Skip to main content
Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
27.05
-0.44 (-1.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

Oak Valley Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 202525.6825.9925.4625.7525.45-1.49%65,553
Jan 16, 202527.8327.8326.0426.1425.84-1.28%7,297
Jan 15, 202527.2027.2126.3526.4826.17-3.81%26,386
Jan 14, 202527.3027.6126.7327.5327.211.96%8,157
Jan 13, 202525.9627.0025.9627.0026.692.35%5,448
Jan 10, 202526.9626.9626.1326.3826.07-2.64%15,525
Jan 8, 202527.1727.3927.0827.1026.780.35%5,342
Jan 7, 202526.8327.0426.6027.0026.690.07%12,479
Jan 6, 202527.4327.8526.9626.9826.67-1.89%7,585
Jan 3, 202527.5027.5727.0327.5027.18-0.07%9,738
Jan 2, 202529.3529.5027.5227.5227.20-5.91%5,391
Dec 31, 202430.0430.0728.9829.2528.91-1.22%6,256
Dec 30, 202429.5129.6129.5129.6129.27-0.30%3,550
Dec 27, 202429.8030.4929.5329.7029.36-0.34%21,541
Dec 26, 202428.2729.9728.2729.8029.454.38%11,393
Dec 24, 202428.3628.5528.3628.5528.220.99%1,762
Dec 23, 202428.0828.3127.9928.2727.941.04%6,113
Dec 20, 202427.5027.9827.2127.9827.661.34%26,170
Dec 19, 202427.8328.6327.5327.6127.290.95%6,729
Dec 18, 202430.2331.1127.3527.3527.03-9.02%10,073
Dec 17, 202430.4430.4430.0630.0629.71-0.96%6,217
Dec 16, 202430.5030.7430.2630.3530.000.30%7,345
Dec 13, 202430.4530.7929.4130.2629.91-1.43%7,133
Dec 12, 202430.1730.8130.1730.7030.34-2.48%4,872
Dec 11, 202431.8432.2431.4331.4831.11-1.13%16,347
Dec 10, 202430.8331.8430.8331.8431.472.22%9,113
Dec 9, 202431.5831.8031.1531.1530.79-0.92%9,603
Dec 6, 202431.7031.7031.4431.4431.07-0.22%3,175
Dec 5, 202431.3031.8131.0931.5131.141.12%20,818
Dec 4, 202430.2931.3730.2931.1630.800.65%8,471
Dec 3, 202431.7031.7030.9630.9630.60-1.46%9,281
Dec 2, 202431.5032.0631.4231.4231.060.83%7,986
Nov 29, 202431.6231.6231.0531.1630.80-0.32%5,095
Nov 27, 202430.6431.2630.6431.2630.900.94%5,794
Nov 26, 202431.5031.6030.9430.9730.61-1.37%12,398
Nov 25, 202430.7531.7230.7531.4031.042.25%8,318
Nov 22, 202430.3130.8130.3130.7130.351.79%7,550
Nov 21, 202429.0530.2729.0530.1729.823.75%9,396
Nov 20, 202429.3729.4429.0829.0828.74-1.16%5,141
Nov 19, 202429.2329.4729.2329.4229.08-0.78%4,593
Nov 18, 202429.5529.9429.5529.6529.31-0.67%5,342
Nov 15, 202429.9829.9829.5529.8529.50-8,050
Nov 14, 202429.9529.9929.3829.8529.501.26%9,227
Nov 13, 202430.0030.2629.4629.4829.14-1.17%58,439
Nov 12, 202429.7030.1929.6129.8329.480.44%9,463
Nov 11, 202429.2930.3229.2929.7029.362.91%15,532
Nov 8, 202428.1729.5328.1728.8628.520.49%14,378
Nov 7, 202430.0030.1428.6328.7228.39-5.12%28,880
Nov 6, 202429.2830.8029.2830.2729.925.14%36,764
Nov 5, 202427.0028.7927.0028.7928.465.88%12,394
Nov 4, 202427.1927.1927.1927.1926.870.11%2,790
Nov 1, 202427.2027.2026.9527.1626.840.59%7,338
Oct 31, 202426.8527.0926.8127.0026.69-0.18%9,349
Oct 30, 202426.9327.2026.9327.0526.74-0.41%7,096
Oct 29, 202426.8527.3726.8527.1626.84-0.11%7,434
Oct 28, 202426.7827.1926.7827.1926.872.88%6,666
Oct 25, 202426.7627.0026.4326.4326.12-1.09%10,229
Oct 24, 202426.4327.0026.4126.7226.41-0.48%8,621
Oct 23, 202426.9026.9926.8526.8526.54-1.18%5,217
Oct 22, 202426.4727.1726.4727.1726.852.53%11,716
Oct 21, 202427.1427.2026.2226.5026.19-1.27%19,527
Oct 18, 202426.8527.2026.8426.8426.530.15%7,600
Oct 17, 202426.6227.1926.5126.8026.49-8,374
Oct 16, 202426.7627.0826.6326.8026.49-0.07%10,500
Oct 15, 202426.9827.3126.8226.8226.51-1.40%11,798
Oct 14, 202426.3127.2026.0627.2026.882.53%7,643
Oct 11, 202425.3526.6225.3526.5326.224.78%25,645
Oct 10, 202425.2825.4425.2825.3225.03-1.17%4,835
Oct 9, 202425.3325.6225.3325.6225.320.55%5,611
Oct 8, 202425.6225.6925.2025.4825.18-0.97%6,746
Oct 7, 202425.6926.4825.5025.7325.43-0.85%9,938
Oct 4, 202425.9925.9925.4325.9525.652.00%12,442
Oct 3, 202425.7125.7125.3125.4425.14-1.62%7,125
Oct 2, 202425.8326.0825.8025.8625.560.58%14,586
Oct 1, 202426.3926.4425.7125.7125.41-3.24%7,699
Sep 30, 202427.8727.8726.1826.5726.26-2.14%16,948
Sep 27, 202426.5827.2626.5827.1526.832.07%4,113