Oak Valley Bancorp (OVLY)
NASDAQ: OVLY
· Real-Time Price · USD
29.00
-0.14 (-0.48%)
At close: Sep 09, 2025, 3:59 PM
28.55
-1.55%
After-hours: Sep 09, 2025, 05:17 PM EDT
OVLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.58 | 29.58 | 29.13 | 29.14 | 29.14 | -1.29% | 23,015 |
| Sep 5, 2025 | 29.20 | 29.56 | 29.12 | 29.52 | 29.52 | 1.27% | 9,900 |
| 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% | 16,000 |
| 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 | 0.32% | 7,300 |
| Aug 27, 2025 | 28.60 | 28.98 | 28.45 | 28.50 | 28.50 | 0.11% | 11,700 |
| Aug 26, 2025 | 28.47 | 28.59 | 28.47 | 28.47 | 28.47 | 0.32% | 3,800 |
| Aug 25, 2025 | 28.48 | 28.48 | 28.38 | 28.38 | 28.38 | -0.39% | 2,500 |
| 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% | 5,800 |
| Aug 13, 2025 | 28.34 | 28.54 | 28.15 | 28.20 | 28.20 | 0.18% | 11,400 |
| Aug 12, 2025 | 27.83 | 28.23 | 27.82 | 28.15 | 28.15 | 1.99% | 11,400 |
| Aug 11, 2025 | 27.49 | 27.67 | 27.36 | 27.60 | 27.60 | 0.55% | 5,300 |