Skip to main content
Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
27.65
-0.31 (-1.11%)
At close: Aug 15, 2025, 4:00 PM
28.80
+1.15 (4.16%)
After-hours: Aug 15, 2025, 5:22 PM EDT

Oak Valley Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202528.2828.4027.5127.6527.65-1.11%7,781
Aug 14, 202527.7728.0827.6827.9627.96-0.85%5,796
Aug 13, 202528.3428.5428.1528.2028.200.18%11,382
Aug 12, 202527.8328.2327.8228.1528.151.99%11,384
Aug 11, 202527.4927.6727.3627.6027.600.55%5,257
Aug 8, 202526.8427.6826.7527.4527.453.16%17,315
Aug 7, 202526.2526.6126.1726.6126.610.91%5,476
Aug 6, 202526.1326.5626.1326.3726.370.65%7,444
Aug 5, 202526.0326.4626.0326.2026.20-1.32%9,546
Aug 4, 202526.2026.6326.2026.5526.550.61%8,147
Aug 1, 202526.6926.6925.9026.3926.39-0.98%17,533
Jul 31, 202526.6727.0826.4626.6526.65-0.04%14,096
Jul 30, 202527.1327.1726.5726.6626.66-1.48%13,574
Jul 29, 202527.5927.5927.0527.0627.06-1.85%8,958
Jul 28, 202527.7327.7327.4027.5727.57-0.76%23,820
Jul 25, 202527.7927.7927.6127.7827.481.02%11,284
Jul 24, 202528.2428.2427.4527.5027.20-2.27%3,598
Jul 23, 202528.1128.1427.9828.1427.840.86%6,256
Jul 22, 202528.4928.4927.8027.9027.60-10,066
Jul 21, 202527.6028.3127.6027.9027.601.20%22,772
Jul 18, 202527.9927.9927.3027.5727.27-0.14%14,254
Jul 17, 202527.9928.4727.5127.6127.31-1.32%23,075
Jul 16, 202527.7028.0027.2727.9827.681.52%120,185
Jul 15, 202528.5528.6027.4427.5627.26-3.74%15,963
Jul 14, 202529.1729.1728.4928.6328.320.42%7,799
Jul 11, 202529.0929.0928.1428.5128.20-1.01%15,316
Jul 10, 202528.2528.9228.0228.8028.492.89%29,657
Jul 9, 202527.5828.0427.4627.9927.691.86%82,727
Jul 8, 202527.8528.0527.4827.4827.18-1.12%7,882
Jul 7, 202527.7528.4827.1827.7927.49-0.32%13,970
Jul 3, 202527.4527.9027.4527.8827.582.20%4,310
Jul 2, 202527.1927.7427.1927.2826.99-0.33%6,935
Jul 1, 202527.1427.4527.1427.3727.080.48%5,031
Jun 30, 202527.3127.7027.2427.2426.950.07%12,740
Jun 27, 202527.4627.7827.2027.2226.930.04%41,531
Jun 26, 202527.3027.4827.1427.2126.920.78%6,144
Jun 25, 202526.8027.4926.8027.0026.71-1.24%5,534
Jun 24, 202527.7027.7427.2027.3427.050.33%17,847
Jun 23, 202526.4027.5926.2627.2526.962.25%34,953
Jun 20, 202525.7926.9925.4226.6526.364.92%50,125
Jun 18, 202525.2525.6025.2525.4025.130.51%7,672
Jun 17, 202525.6425.6425.2725.2725.00-1.67%7,258
Jun 16, 202525.5225.8625.3625.7025.42-0.27%8,435
Jun 13, 202525.8526.1225.4125.7725.49-2.35%15,369
Jun 12, 202526.1526.3926.1026.3926.110.19%5,476
Jun 11, 202526.6426.6426.3426.3426.060.11%5,433
Jun 10, 202526.2026.9626.2026.3126.030.38%6,671
Jun 9, 202526.8526.8525.9626.2125.93-2.02%7,180
Jun 6, 202525.4626.8225.4626.7526.466.45%10,689
Jun 5, 202525.0025.2324.7725.1324.86-0.16%6,173