Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
24.53
-0.36 (-1.45%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Oak Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 26.25 | 26.25 | 25.74 | 25.74 | 25.74 | -2.90% | 10,137 |
| Mar 3, 2025 | 27.00 | 27.00 | 26.35 | 26.51 | 26.51 | -2.07% | 8,072 |
| Feb 28, 2025 | 27.13 | 27.26 | 26.85 | 27.07 | 27.07 | 0.78% | 8,781 |
| Feb 27, 2025 | 27.15 | 27.20 | 26.86 | 26.86 | 26.86 | -0.96% | 4,753 |
| Feb 26, 2025 | 26.95 | 27.40 | 26.73 | 27.12 | 27.12 | 1.80% | 8,236 |
| Feb 25, 2025 | 27.42 | 27.42 | 26.60 | 26.64 | 26.64 | -2.27% | 15,349 |
| Feb 24, 2025 | 27.50 | 27.79 | 27.25 | 27.26 | 27.26 | 0.78% | 6,565 |
| Feb 21, 2025 | 27.87 | 27.87 | 26.42 | 27.05 | 27.05 | -1.60% | 14,706 |
| Feb 20, 2025 | 27.26 | 27.72 | 27.13 | 27.49 | 27.49 | -0.65% | 7,350 |
| Feb 19, 2025 | 28.45 | 28.45 | 27.66 | 27.67 | 27.67 | -1.53% | 6,742 |
| Feb 18, 2025 | 28.16 | 28.57 | 27.87 | 28.10 | 28.10 | -0.74% | 12,728 |
| Feb 14, 2025 | 28.06 | 28.55 | 27.84 | 28.31 | 28.31 | 1.72% | 20,038 |
| Feb 13, 2025 | 27.32 | 28.03 | 27.15 | 27.83 | 27.83 | 1.20% | 5,705 |
| Feb 12, 2025 | 28.45 | 28.45 | 27.22 | 27.50 | 27.50 | -1.61% | 11,183 |
| Feb 11, 2025 | 27.94 | 27.95 | 27.65 | 27.95 | 27.95 | 0.18% | 18,383 |