Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
31.31
+0.11 (0.35%)
Jan 16, 2026, 4:00 PM EST - Market closed
Oak Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 30.86 | 31.90 | 30.86 | 31.20 | 31.20 | 0.87% | 19,010 |
| Jan 15, 2026 | 30.69 | 31.22 | 30.69 | 30.93 | 30.93 | 1.64% | 16,396 |
| Jan 14, 2026 | 30.47 | 30.60 | 30.30 | 30.43 | 30.43 | 0.73% | 8,938 |
| Jan 13, 2026 | 30.61 | 30.72 | 30.21 | 30.21 | 30.21 | - | 5,296 |
| Jan 12, 2026 | 30.42 | 30.42 | 30.15 | 30.21 | 30.21 | -0.36% | 7,145 |
| Jan 9, 2026 | 30.85 | 30.85 | 30.31 | 30.32 | 30.32 | -0.52% | 15,438 |
| Jan 8, 2026 | 29.70 | 30.98 | 29.33 | 30.48 | 30.48 | 2.35% | 12,380 |
| Jan 7, 2026 | 30.00 | 30.08 | 29.60 | 29.78 | 29.78 | -0.93% | 8,121 |
| Jan 6, 2026 | 30.15 | 30.45 | 29.71 | 30.06 | 30.06 | -1.22% | 21,005 |
| Jan 5, 2026 | 29.78 | 30.79 | 29.74 | 30.43 | 30.43 | 2.46% | 11,818 |
| Jan 2, 2026 | 30.26 | 30.26 | 29.63 | 29.70 | 29.70 | -1.20% | 12,103 |
| Dec 31, 2025 | 30.65 | 30.65 | 30.00 | 30.06 | 30.06 | 0.17% | 4,653 |
| Dec 30, 2025 | 30.01 | 30.40 | 29.45 | 30.01 | 30.01 | -0.20% | 22,798 |
| Dec 29, 2025 | 30.21 | 30.33 | 29.82 | 30.07 | 30.07 | 0.10% | 7,417 |
| Dec 26, 2025 | 30.10 | 30.23 | 29.84 | 30.04 | 30.04 | -0.40% | 5,571 |
| Dec 24, 2025 | 30.41 | 30.41 | 30.16 | 30.16 | 30.16 | 0.22% | 5,722 |
| Dec 23, 2025 | 30.44 | 30.58 | 30.10 | 30.10 | 30.10 | -1.10% | 6,991 |
| Dec 22, 2025 | 30.98 | 31.25 | 30.41 | 30.43 | 30.43 | -1.07% | 24,722 |
| Dec 19, 2025 | 31.10 | 31.25 | 29.58 | 30.76 | 30.76 | -1.22% | 23,024 |
| Dec 18, 2025 | 31.15 | 31.45 | 31.02 | 31.14 | 31.14 | 1.10% | 19,742 |
| Dec 17, 2025 | 30.37 | 31.04 | 30.37 | 30.80 | 30.80 | - | 14,115 |
| Dec 16, 2025 | 30.80 | 30.80 | 30.70 | 30.80 | 30.80 | 0.65% | 14,007 |
| Dec 15, 2025 | 30.25 | 30.85 | 30.15 | 30.60 | 30.60 | 1.26% | 13,552 |
| Dec 12, 2025 | 30.43 | 30.50 | 30.12 | 30.22 | 30.22 | 0.27% | 11,813 |
| Dec 11, 2025 | 28.96 | 30.27 | 28.96 | 30.14 | 30.14 | 4.07% | 36,024 |
| Dec 10, 2025 | 28.10 | 29.00 | 28.00 | 28.96 | 28.96 | 2.70% | 69,997 |
| Dec 9, 2025 | 28.05 | 28.21 | 27.81 | 28.20 | 28.20 | 1.95% | 12,467 |
| Dec 8, 2025 | 28.01 | 28.01 | 27.66 | 27.66 | 27.66 | -1.36% | 15,457 |
| Dec 5, 2025 | 28.01 | 28.25 | 27.86 | 28.04 | 28.04 | -0.04% | 8,510 |
| Dec 4, 2025 | 28.05 | 28.05 | 27.95 | 28.05 | 28.05 | -0.11% | 5,558 |
| Dec 3, 2025 | 27.71 | 28.29 | 27.71 | 28.08 | 28.08 | 1.52% | 11,677 |
| Dec 2, 2025 | 28.32 | 28.32 | 27.66 | 27.66 | 27.66 | -1.14% | 5,163 |
| Dec 1, 2025 | 28.09 | 28.10 | 27.92 | 27.98 | 27.98 | -0.43% | 4,978 |
| Nov 28, 2025 | 28.11 | 28.11 | 28.10 | 28.10 | 28.10 | -0.21% | 2,917 |
| Nov 26, 2025 | 27.61 | 28.28 | 27.61 | 28.16 | 28.16 | -0.67% | 13,063 |
| Nov 25, 2025 | 28.10 | 28.53 | 28.00 | 28.35 | 28.35 | 1.54% | 11,527 |
| Nov 24, 2025 | 28.39 | 28.39 | 27.90 | 27.92 | 27.92 | -1.66% | 5,485 |
| Nov 21, 2025 | 27.52 | 28.66 | 27.52 | 28.39 | 28.39 | 3.09% | 16,342 |
| Nov 20, 2025 | 27.62 | 27.62 | 27.44 | 27.54 | 27.54 | -0.29% | 4,452 |
| Nov 19, 2025 | 27.81 | 27.90 | 27.21 | 27.62 | 27.62 | -0.97% | 9,932 |
| Nov 18, 2025 | 29.12 | 29.12 | 27.89 | 27.89 | 27.89 | -1.10% | 5,590 |
| Nov 17, 2025 | 28.28 | 28.50 | 28.03 | 28.20 | 28.20 | -2.02% | 5,785 |
| Nov 14, 2025 | 29.01 | 29.01 | 28.31 | 28.78 | 28.78 | -1.47% | 9,478 |
| Nov 13, 2025 | 29.07 | 30.05 | 29.05 | 29.21 | 29.21 | 1.88% | 8,357 |
| Nov 12, 2025 | 28.35 | 29.00 | 28.35 | 28.67 | 28.67 | -0.97% | 9,437 |
| Nov 11, 2025 | 28.24 | 29.00 | 28.24 | 28.95 | 28.95 | 1.58% | 5,483 |
| Nov 10, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | 0.64% | 9,366 |
| Nov 7, 2025 | 28.09 | 28.50 | 28.08 | 28.32 | 28.32 | 0.71% | 8,648 |
| Nov 6, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.42% | 2,795 |
| Nov 5, 2025 | 28.00 | 28.24 | 27.66 | 28.24 | 28.24 | 2.88% | 5,928 |