Oak Valley Bancorp (OVLY)
NASDAQ: OVLY
· Real-Time Price · USD
27.50
0.04 (0.15%)
At close: Oct 03, 2025, 3:59 PM
27.50
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
OVLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,200 |
| Sep 30, 2025 | 28.45 | 28.51 | 28.12 | 28.17 | 28.17 | -0.98% | 16,300 |
| Sep 29, 2025 | 29.48 | 29.48 | 28.45 | 28.45 | 28.45 | -2.83% | 8,300 |
| 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% | 10,000 |
| Sep 23, 2025 | 28.20 | 28.87 | 28.01 | 28.87 | 28.87 | 2.56% | 30,400 |
| 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% | 39,800 |
| Sep 18, 2025 | 28.19 | 28.33 | 28.05 | 28.15 | 28.15 | 1.00% | 28,800 |
| Sep 17, 2025 | 28.10 | 28.20 | 27.84 | 27.87 | 27.87 | -0.96% | 24,000 |
| 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% | 9,500 |
| Sep 12, 2025 | 29.00 | 29.07 | 28.83 | 29.07 | 29.07 | -0.27% | 5,200 |
| Sep 11, 2025 | 28.97 | 29.15 | 28.96 | 29.15 | 29.15 | 0.80% | 12,900 |
| Sep 10, 2025 | 29.14 | 29.14 | 28.92 | 28.92 | 28.92 | -0.28% | 8,000 |
| 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 |
Page 1 of 136