Oak Valley Bancorp
27.02
-0.51 (-1.85%)
At close: Jan 15, 2025, 10:14 AM

OVLY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 27.30 27.61 26.73 27.53 0.53 1.96% 8,157
Jan 13, 2025 25.96 27.00 25.96 27.00 0.62 2.35% 5,448
Jan 10, 2025 26.96 26.96 26.13 26.38 -0.72 -2.66% 15,525
Jan 8, 2025 27.17 27.39 27.08 27.10 0.10 0.37% 5,342
Jan 7, 2025 26.83 27.04 26.60 27.00 0.02 0.07% 12,500
Jan 6, 2025 27.43 27.85 26.96 26.98 -0.52 -1.89% 7,600
Jan 3, 2025 27.50 27.57 27.03 27.50 -0.02 -0.07% 9,738
Jan 2, 2025 29.35 29.50 27.52 27.52 -1.73 -5.91% 5,400
Dec 31, 2024 30.04 30.07 28.98 29.25 -0.36 -1.22% 6,300
Dec 30, 2024 29.51 29.61 29.51 29.61 -0.09 -0.30% 3,600
Dec 27, 2024 29.80 30.49 29.53 29.70 -0.10 -0.34% 21,541
Dec 26, 2024 28.27 29.97 28.27 29.80 1.25 4.38% 11,400
Dec 24, 2024 28.36 28.55 28.36 28.55 0.28 0.99% 1,800
Dec 23, 2024 28.08 28.31 27.99 28.27 0.29 1.04% 6,113
Dec 20, 2024 27.50 27.98 27.21 27.98 0.37 1.34% 26,200
Dec 19, 2024 27.83 28.63 27.53 27.61 0.26 0.95% 6,729
Dec 18, 2024 30.23 31.11 27.35 27.35 -2.71 -9.02% 10,100
Dec 17, 2024 30.44 30.44 30.06 30.06 -0.29 -0.96% 6,217
Dec 16, 2024 30.50 30.74 30.26 30.35 0.09 0.30% 7,345
Dec 13, 2024 30.45 30.79 29.41 30.26 -0.44 -1.43% 7,133
Dec 12, 2024 30.17 30.81 30.17 30.70 -0.78 -2.48% 4,900
Dec 11, 2024 31.84 32.24 31.43 31.48 -0.36 -1.13% 16,347
Dec 10, 2024 30.83 31.84 30.83 31.84 0.69 2.22% 9,113
Dec 9, 2024 31.58 31.80 31.15 31.15 -0.29 -0.92% 9,603
Dec 6, 2024 31.70 31.70 31.44 31.44 -0.07 -0.22% 3,200
Dec 5, 2024 31.30 31.81 31.09 31.51 0.35 1.12% 20,818
Dec 4, 2024 30.29 31.37 30.29 31.16 0.20 0.65% 8,500
Dec 3, 2024 31.70 31.70 30.96 30.96 -0.46 -1.46% 9,300
Dec 2, 2024 31.50 32.06 31.42 31.42 0.26 0.83% 8,000
Nov 29, 2024 31.62 31.62 31.05 31.16 -0.10 -0.32% 5,100
Nov 27, 2024 30.64 31.26 30.64 31.26 0.29 0.94% 5,800
Nov 26, 2024 31.50 31.60 30.94 30.97 -0.43 -1.37% 12,400
Nov 25, 2024 30.75 31.72 30.75 31.40 0.69 2.25% 8,318
Nov 22, 2024 30.31 30.81 30.31 30.71 0.54 1.79% 7,600
Nov 21, 2024 29.05 30.27 29.05 30.17 1.09 3.75% 9,400
Nov 20, 2024 29.37 29.44 29.08 29.08 -0.34 -1.16% 5,141
Nov 19, 2024 29.23 29.47 29.23 29.42 -0.23 -0.78% 4,600
Nov 18, 2024 29.55 29.94 29.55 29.65 -0.20 -0.67% 5,342
Nov 15, 2024 29.98 29.98 29.55 29.85 0.00 0.00% 8,100
Nov 14, 2024 29.95 29.99 29.38 29.85 0.37 1.26% 9,227
Nov 13, 2024 30.00 30.26 29.46 29.48 -0.35 -1.17% 58,439
Nov 12, 2024 29.70 30.19 29.61 29.83 0.13 0.44% 9,500
Nov 11, 2024 29.29 30.32 29.29 29.70 0.84 2.91% 15,532
Nov 8, 2024 28.17 29.53 28.17 28.86 0.14 0.49% 14,400
Nov 7, 2024 30.00 30.14 28.63 28.72 -1.55 -5.12% 28,900
Nov 6, 2024 29.28 30.80 29.28 30.27 1.48 5.14% 36,800
Nov 5, 2024 27.00 28.79 27.00 28.79 1.60 5.88% 12,400
Nov 4, 2024 27.19 27.19 27.19 27.19 0.03 0.11% 2,800
Nov 1, 2024 27.20 27.20 26.95 27.16 0.16 0.59% 7,338
Oct 31, 2024 26.85 27.09 26.81 27.00 -0.05 -0.18% 9,349

Create Price Alert on OVLY

Your price alert will notify you when the stock price is above 27.02.

Add to Watchlist