Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
28.45
-0.83 (-2.83%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Oak Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.48 | 29.48 | 28.45 | 28.45 | 28.45 | -2.83% | 8,124 |
| Sep 26, 2025 | 29.20 | 29.34 | 29.20 | 29.28 | 29.28 | 0.34% | 6,139 |
| Sep 25, 2025 | 28.75 | 29.25 | 28.75 | 29.18 | 29.18 | 1.39% | 8,931 |
| Sep 24, 2025 | 28.80 | 29.06 | 28.53 | 28.78 | 28.78 | -0.31% | 9,976 |
| Sep 23, 2025 | 28.20 | 28.87 | 28.01 | 28.87 | 28.87 | 2.56% | 30,393 |
| Sep 22, 2025 | 27.91 | 28.15 | 27.91 | 28.15 | 28.15 | 0.18% | 20,827 |
| Sep 19, 2025 | 28.20 | 28.20 | 27.89 | 28.10 | 28.10 | -0.18% | 39,753 |
| Sep 18, 2025 | 28.19 | 28.33 | 28.05 | 28.15 | 28.15 | 1.00% | 28,796 |
| Sep 17, 2025 | 28.10 | 28.20 | 27.84 | 27.87 | 27.87 | -0.96% | 23,953 |
| Sep 16, 2025 | 28.50 | 28.59 | 28.10 | 28.14 | 28.14 | -2.12% | 21,534 |
| Sep 15, 2025 | 28.95 | 29.15 | 28.75 | 28.75 | 28.75 | -1.10% | 9,463 |
| Sep 12, 2025 | 29.00 | 29.07 | 28.83 | 29.07 | 29.07 | -0.27% | 5,161 |
| Sep 11, 2025 | 28.97 | 29.15 | 28.96 | 29.15 | 29.15 | 0.80% | 12,883 |
| Sep 10, 2025 | 29.14 | 29.14 | 28.92 | 28.92 | 28.92 | -0.28% | 7,951 |
| Sep 9, 2025 | 29.35 | 29.35 | 28.80 | 29.00 | 29.00 | -0.48% | 6,418 |
| Sep 8, 2025 | 29.58 | 29.67 | 29.13 | 29.14 | 29.14 | -1.29% | 22,906 |
| Sep 5, 2025 | 29.20 | 29.56 | 29.12 | 29.52 | 29.52 | 1.27% | 9,878 |
| Sep 4, 2025 | 28.79 | 29.15 | 28.79 | 29.15 | 29.15 | 1.46% | 6,344 |
| Sep 3, 2025 | 28.07 | 28.97 | 28.07 | 28.73 | 28.73 | 1.66% | 15,989 |
| Sep 2, 2025 | 28.30 | 28.44 | 28.21 | 28.26 | 28.26 | -0.81% | 4,813 |
| Aug 29, 2025 | 28.55 | 28.59 | 28.32 | 28.49 | 28.49 | -0.35% | 11,700 |
| Aug 28, 2025 | 28.40 | 28.60 | 28.40 | 28.59 | 28.59 | 0.33% | 7,261 |
| Aug 27, 2025 | 28.60 | 28.98 | 28.45 | 28.50 | 28.50 | 0.09% | 11,686 |
| Aug 26, 2025 | 28.47 | 28.59 | 28.47 | 28.47 | 28.47 | 0.32% | 3,784 |
| Aug 25, 2025 | 28.48 | 28.48 | 28.38 | 28.38 | 28.38 | -0.39% | 2,468 |
| Aug 22, 2025 | 27.63 | 28.60 | 27.63 | 28.49 | 28.49 | 3.34% | 20,747 |
| Aug 21, 2025 | 27.79 | 27.79 | 27.57 | 27.57 | 27.57 | -1.04% | 1,930 |
| Aug 20, 2025 | 27.70 | 27.86 | 27.70 | 27.86 | 27.86 | 0.72% | 4,139 |
| Aug 19, 2025 | 27.72 | 27.93 | 27.66 | 27.66 | 27.66 | 0.18% | 4,265 |
| Aug 18, 2025 | 27.74 | 27.84 | 27.61 | 27.61 | 27.61 | -0.14% | 5,625 |
| Aug 15, 2025 | 28.28 | 28.40 | 27.51 | 27.65 | 27.65 | -1.11% | 7,937 |
| Aug 14, 2025 | 27.77 | 28.08 | 27.68 | 27.96 | 27.96 | -0.85% | 5,796 |
| Aug 13, 2025 | 28.34 | 28.54 | 28.15 | 28.20 | 28.20 | 0.18% | 11,382 |
| Aug 12, 2025 | 27.83 | 28.23 | 27.82 | 28.15 | 28.15 | 1.99% | 11,384 |
| Aug 11, 2025 | 27.49 | 27.67 | 27.36 | 27.60 | 27.60 | 0.55% | 5,257 |
| Aug 8, 2025 | 26.84 | 27.68 | 26.75 | 27.45 | 27.45 | 3.16% | 17,315 |
| Aug 7, 2025 | 26.25 | 26.61 | 26.17 | 26.61 | 26.61 | 0.91% | 5,476 |
| Aug 6, 2025 | 26.13 | 26.56 | 26.13 | 26.37 | 26.37 | 0.65% | 7,444 |
| Aug 5, 2025 | 26.03 | 26.46 | 26.03 | 26.20 | 26.20 | -1.32% | 9,546 |
| Aug 4, 2025 | 26.20 | 26.63 | 26.20 | 26.55 | 26.55 | 0.61% | 8,147 |
| Aug 1, 2025 | 26.69 | 26.69 | 25.90 | 26.39 | 26.39 | -0.98% | 17,533 |
| Jul 31, 2025 | 26.67 | 27.08 | 26.46 | 26.65 | 26.65 | -0.04% | 14,096 |
| Jul 30, 2025 | 27.13 | 27.17 | 26.57 | 26.66 | 26.66 | -1.48% | 13,574 |
| Jul 29, 2025 | 27.59 | 27.59 | 27.05 | 27.06 | 27.06 | -1.85% | 8,958 |
| Jul 28, 2025 | 27.73 | 27.73 | 27.40 | 27.57 | 27.57 | -0.76% | 23,820 |
| Jul 25, 2025 | 27.79 | 27.79 | 27.61 | 27.78 | 27.48 | 1.02% | 11,284 |
| Jul 24, 2025 | 28.24 | 28.24 | 27.45 | 27.50 | 27.20 | -2.27% | 3,598 |
| Jul 23, 2025 | 28.11 | 28.14 | 27.98 | 28.14 | 27.84 | 0.86% | 6,256 |
| Jul 22, 2025 | 28.49 | 28.49 | 27.80 | 27.90 | 27.60 | - | 10,066 |
| Jul 21, 2025 | 27.60 | 28.31 | 27.60 | 27.90 | 27.60 | 1.20% | 22,772 |