Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
27.57
-0.04 (-0.14%)
At close: Jul 18, 2025, 4:00 PM
27.40
-0.17 (-0.62%)
After-hours: Jul 18, 2025, 4:04 PM EDT
Oak Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 27.99 | 27.99 | 27.30 | 27.57 | 27.57 | -0.14% | 14,254 |
| Jul 17, 2025 | 27.99 | 28.47 | 27.51 | 27.61 | 27.61 | -1.32% | 23,075 |
| Jul 16, 2025 | 27.70 | 28.00 | 27.27 | 27.98 | 27.98 | 1.52% | 120,185 |
| Jul 15, 2025 | 28.55 | 28.60 | 27.44 | 27.56 | 27.56 | -3.74% | 15,963 |
| Jul 14, 2025 | 29.17 | 29.17 | 28.49 | 28.63 | 28.63 | 0.42% | 7,799 |
| Jul 11, 2025 | 29.09 | 29.09 | 28.14 | 28.51 | 28.51 | -1.01% | 15,316 |
| Jul 10, 2025 | 28.25 | 28.92 | 28.02 | 28.80 | 28.80 | 2.89% | 29,657 |
| Jul 9, 2025 | 27.58 | 28.04 | 27.46 | 27.99 | 27.99 | 1.86% | 82,727 |
| Jul 8, 2025 | 27.85 | 28.05 | 27.48 | 27.48 | 27.48 | -1.12% | 7,882 |
| Jul 7, 2025 | 27.75 | 28.48 | 27.18 | 27.79 | 27.79 | -0.32% | 13,970 |
| Jul 3, 2025 | 27.45 | 27.90 | 27.45 | 27.88 | 27.88 | 2.20% | 4,310 |
| Jul 2, 2025 | 27.19 | 27.74 | 27.19 | 27.28 | 27.28 | -0.33% | 6,935 |
| Jul 1, 2025 | 27.14 | 27.45 | 27.14 | 27.37 | 27.37 | 0.48% | 5,031 |
| Jun 30, 2025 | 27.31 | 27.70 | 27.24 | 27.24 | 27.24 | 0.07% | 12,740 |
| Jun 27, 2025 | 27.46 | 27.78 | 27.20 | 27.22 | 27.22 | 0.04% | 41,531 |
| Jun 26, 2025 | 27.30 | 27.48 | 27.14 | 27.21 | 27.21 | 0.78% | 6,144 |
| Jun 25, 2025 | 26.80 | 27.49 | 26.80 | 27.00 | 27.00 | -1.24% | 5,534 |
| Jun 24, 2025 | 27.70 | 27.74 | 27.20 | 27.34 | 27.34 | 0.33% | 17,847 |
| Jun 23, 2025 | 26.40 | 27.59 | 26.26 | 27.25 | 27.25 | 2.25% | 34,953 |
| Jun 20, 2025 | 25.79 | 26.99 | 25.42 | 26.65 | 26.65 | 4.92% | 50,125 |
| Jun 18, 2025 | 25.25 | 25.60 | 25.25 | 25.40 | 25.40 | 0.51% | 7,672 |
| Jun 17, 2025 | 25.64 | 25.64 | 25.27 | 25.27 | 25.27 | -1.67% | 7,258 |
| Jun 16, 2025 | 25.52 | 25.86 | 25.36 | 25.70 | 25.70 | -0.27% | 8,435 |
| Jun 13, 2025 | 25.85 | 26.12 | 25.41 | 25.77 | 25.77 | -2.35% | 15,369 |
| Jun 12, 2025 | 26.15 | 26.39 | 26.10 | 26.39 | 26.39 | 0.19% | 5,476 |
| Jun 11, 2025 | 26.64 | 26.64 | 26.34 | 26.34 | 26.34 | 0.11% | 5,433 |
| Jun 10, 2025 | 26.20 | 26.96 | 26.20 | 26.31 | 26.31 | 0.38% | 6,671 |
| Jun 9, 2025 | 26.85 | 26.85 | 25.96 | 26.21 | 26.21 | -2.02% | 7,180 |
| 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 |