Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
28.05
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
28.04
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 5:01 PM EST
Oak Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 27.94 | 27.94 | 27.45 | 27.45 | 27.45 | -0.80% | 7,374 |
| Nov 3, 2025 | 27.26 | 27.76 | 27.26 | 27.67 | 27.67 | 1.43% | 3,507 |
| Oct 31, 2025 | 27.27 | 27.72 | 27.18 | 27.28 | 27.28 | -0.80% | 5,203 |
| Oct 30, 2025 | 27.82 | 27.82 | 27.00 | 27.50 | 27.50 | 1.66% | 25,391 |
| Oct 29, 2025 | 27.60 | 27.78 | 26.47 | 27.05 | 27.05 | -1.49% | 10,894 |
| Oct 28, 2025 | 27.50 | 28.00 | 27.46 | 27.46 | 27.46 | -0.69% | 7,528 |
| Oct 27, 2025 | 28.08 | 28.08 | 27.65 | 27.65 | 27.65 | -0.36% | 5,436 |
| Oct 24, 2025 | 27.41 | 27.75 | 27.28 | 27.75 | 27.75 | 0.65% | 7,081 |
| Oct 23, 2025 | 27.34 | 27.75 | 27.04 | 27.57 | 27.57 | 1.32% | 16,272 |
| Oct 22, 2025 | 26.57 | 27.21 | 26.49 | 27.21 | 27.21 | 4.09% | 10,010 |
| Oct 21, 2025 | 26.38 | 26.38 | 26.14 | 26.14 | 26.14 | 0.04% | 2,474 |
| Oct 20, 2025 | 27.00 | 27.00 | 25.85 | 26.13 | 26.13 | 0.85% | 6,865 |
| Oct 17, 2025 | 25.44 | 26.34 | 25.44 | 25.91 | 25.91 | 1.97% | 12,715 |
| Oct 16, 2025 | 26.26 | 26.26 | 25.41 | 25.41 | 25.41 | -4.15% | 7,709 |
| Oct 15, 2025 | 26.86 | 27.03 | 26.08 | 26.51 | 26.51 | - | 13,262 |
| Oct 14, 2025 | 25.70 | 26.66 | 25.70 | 26.51 | 26.51 | 2.00% | 4,390 |
| Oct 13, 2025 | 26.11 | 26.18 | 25.85 | 25.99 | 25.99 | -0.35% | 9,784 |
| Oct 10, 2025 | 26.62 | 26.62 | 25.92 | 26.08 | 26.08 | -2.25% | 10,369 |
| Oct 9, 2025 | 26.89 | 26.92 | 26.60 | 26.68 | 26.68 | -1.04% | 7,672 |
| Oct 8, 2025 | 27.18 | 27.18 | 26.82 | 26.96 | 26.96 | -0.15% | 4,529 |
| Oct 7, 2025 | 26.97 | 27.10 | 26.86 | 27.00 | 27.00 | -0.88% | 5,651 |
| Oct 6, 2025 | 28.40 | 28.40 | 27.02 | 27.24 | 27.24 | -0.95% | 14,186 |
| Oct 3, 2025 | 27.45 | 28.50 | 27.43 | 27.50 | 27.50 | 0.15% | 6,951 |
| Oct 2, 2025 | 27.30 | 27.60 | 27.10 | 27.46 | 27.46 | -1.29% | 6,547 |
| Oct 1, 2025 | 27.90 | 27.94 | 27.11 | 27.82 | 27.82 | -1.24% | 10,168 |
| Sep 30, 2025 | 28.45 | 28.51 | 28.12 | 28.17 | 28.17 | -0.98% | 16,290 |
| Sep 29, 2025 | 29.48 | 29.48 | 28.45 | 28.45 | 28.45 | -2.83% | 8,283 |
| Sep 26, 2025 | 29.20 | 29.34 | 29.20 | 29.28 | 29.28 | 0.34% | 6,139 |