Oak Valley Bancorp (OVLY)
NASDAQ: OVLY
· Real-Time Price · USD
27.96
-0.24 (-0.85%)
At close: Aug 14, 2025, 3:59 PM
27.96
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
OVLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.77 | 28.08 | 27.68 | 27.96 | 27.96 | -0.85% | 5,936 |
| 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 |
| 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% | 5,500 |
| 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% | 14,100 |
| Jul 30, 2025 | 27.13 | 27.17 | 26.57 | 26.66 | 26.66 | -1.48% | 13,600 |
| Jul 29, 2025 | 27.59 | 27.59 | 27.05 | 27.06 | 27.06 | -1.85% | 9,000 |
| 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% | 11,300 |
| Jul 24, 2025 | 28.24 | 28.24 | 27.45 | 27.50 | 27.20 | -2.27% | 3,600 |
| Jul 23, 2025 | 28.11 | 28.14 | 27.98 | 28.14 | 27.84 | 0.86% | 6,300 |
| Jul 22, 2025 | 28.49 | 28.49 | 27.80 | 27.90 | 27.60 | 0.00% | 10,100 |
| Jul 21, 2025 | 27.60 | 28.31 | 27.60 | 27.90 | 27.60 | 1.20% | 22,800 |
| Jul 18, 2025 | 27.99 | 27.99 | 27.30 | 27.57 | 27.27 | -0.14% | 14,300 |