Oak Valley Bancorp OVLY
NASDAQ · United States · Finance
$34.09+0.17 (+0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $34.09 | +0.50% | $34.18 | $34.34 | $34.06 | 8.70K |
| 2026-10-01 | $33.92 | +0.74% | $33.69 | $34.97 | $33.23 | 14.50K |
| 2026-09-30 | $33.67 | -0.68% | $34.31 | $34.31 | $33.37 | 19.40K |
| 2026-09-29 | $33.90 | -1.11% | $33.98 | $34.07 | $33.90 | 7.50K |
| 2026-09-28 | $34.28 | +0.32% | $34.03 | $34.45 | $33.72 | 20.00K |
| 2026-09-25 | $34.17 | +0.59% | $33.93 | $34.33 | $33.93 | 15.10K |
| 2026-09-24 | $33.97 | +1.07% | $33.59 | $34.15 | $33.55 | 19.10K |
| 2026-09-23 | $33.61 | -2.35% | $34.20 | $34.40 | $33.49 | 11.20K |
| 2026-09-22 | $34.42 | +0.15% | $34.55 | $34.61 | $34.09 | 18.40K |
| 2026-09-21 | $34.37 | -0.64% | $34.52 | $34.62 | $34.05 | 19.60K |
| 2026-09-18 | $34.59 | +0.99% | $34.00 | $34.63 | $33.51 | 46.80K |
| 2026-09-17 | $34.25 | -0.35% | $35.29 | $35.46 | $34.03 | 17.10K |
| 2026-09-16 | $34.37 | -1.18% | $34.80 | $35.05 | $33.79 | 17.00K |
| 2026-09-15 | $34.78 | +0.99% | $34.18 | $34.78 | $34.05 | 30.20K |
| 2026-09-14 | $34.44 | -0.29% | $34.56 | $34.85 | $34.44 | 21.50K |
| 2026-09-11 | $34.54 | -0.32% | $34.93 | $34.97 | $34.34 | 15.30K |
| 2026-09-10 | $34.65 | -0.37% | $34.23 | $34.83 | $34.21 | 16.40K |
| 2026-09-09 | $34.78 | +1.43% | $33.97 | $34.84 | $33.97 | 24.30K |
| 2026-09-08 | $34.29 | -1.69% | $34.60 | $34.60 | $34.23 | 12.30K |
| 2026-09-04 | $34.88 | +1.07% | $34.33 | $35.20 | $34.21 | 30.70K |
| 2026-09-03 | $34.51 | +0.50% | $34.67 | $34.77 | $34.33 | 11.90K |
| 2026-09-02 | $34.34 | +1.51% | $34.01 | $34.96 | $33.91 | 29.00K |
| 2026-09-01 | $33.83 | +0.71% | $34.00 | $34.00 | $33.53 | 21.90K |
| 2026-08-31 | $33.59 | -1.15% | $33.37 | $33.99 | $33.37 | 13.30K |
| 2026-08-28 | $33.98 | -0.18% | $34.23 | $34.51 | $33.93 | 20.00K |
| 2026-08-27 | $34.04 | +0.74% | $33.60 | $34.13 | $33.46 | 16.70K |
| 2026-08-26 | $33.79 | -0.82% | $34.07 | $34.11 | $33.56 | 30.60K |
| 2026-08-25 | $34.07 | -0.93% | $34.54 | $34.71 | $33.72 | 30.50K |
| 2026-08-24 | $34.39 | -0.58% | $34.90 | $35.50 | $34.39 | 21.30K |
| 2026-08-21 | $34.59 | +1.41% | $34.36 | $35.16 | $33.93 | 57.20K |
| 2026-08-20 | $34.11 | +0.24% | $33.80 | $34.28 | $33.58 | 18.50K |
| 2026-08-19 | $34.03 | -1.33% | $34.59 | $35.28 | $33.88 | 31.20K |
| 2026-08-18 | $34.49 | +0.94% | $34.50 | $35.00 | $33.67 | 57.70K |
| 2026-08-17 | $34.17 | +0.29% | $33.80 | $34.46 | $33.71 | 25.40K |
| 2026-08-14 | $34.07 | -0.47% | $34.27 | $35.07 | $33.63 | 41.40K |
| 2026-08-13 | $34.23 | +1.60% | $33.73 | $34.23 | $33.31 | 15.60K |
| 2026-08-12 | $33.69 | +0.99% | $33.14 | $33.71 | $33.14 | 23.70K |
| 2026-08-11 | $33.36 | +0.48% | $33.39 | $33.76 | $32.62 | 18.90K |
| 2026-08-10 | $33.20 | -0.75% | $33.04 | $33.28 | $32.91 | 23.30K |
| 2026-08-07 | $33.45 | +0.60% | $33.07 | $33.62 | $33.05 | 22.50K |
| 2026-08-06 | $33.25 | -0.60% | $33.52 | $33.70 | $33.20 | 11.60K |
| 2026-08-05 | $33.45 | -0.48% | $33.83 | $33.83 | $33.39 | 22.50K |
| 2026-08-04 | $33.61 | +0.03% | $33.53 | $34.01 | $33.37 | 19.50K |
| 2026-08-03 | $33.60 | -0.80% | $33.89 | $34.17 | $33.40 | 44.40K |
| 2026-07-31 | $33.87 | +1.38% | $33.68 | $33.88 | $33.26 | 26.20K |
| 2026-07-30 | $33.41 | -1.10% | $33.95 | $34.50 | $33.27 | 30.60K |
| 2026-07-29 | $33.78 | -1.66% | $34.05 | $34.51 | $33.70 | 33.90K |
| 2026-07-28 | $34.35 | +3.62% | $33.69 | $34.63 | $33.69 | 27.20K |
| 2026-07-27 | $33.15 | +1.66% | $32.72 | $33.36 | $32.50 | 44.60K |
| 2026-07-24 | $32.61 | +1.08% | $32.72 | $33.15 | $32.25 | 31.70K |
| 2026-07-23 | $32.26 | -2.03% | $32.37 | $32.58 | $31.12 | 21.30K |
| 2026-07-22 | $32.93 | -1.20% | $33.04 | $33.09 | $32.40 | 31.60K |
| 2026-07-21 | $33.33 | +0.76% | $33.04 | $33.45 | $32.83 | 37.60K |
| 2026-07-20 | $33.08 | -1.17% | $31.77 | $33.78 | $31.77 | 43.30K |
| 2026-07-17 | $33.47 | -2.68% | $34.10 | $34.41 | $33.40 | 21.00K |
| 2026-07-16 | $34.39 | +2.63% | $33.61 | $34.65 | $33.33 | 37.60K |
| 2026-07-15 | $33.51 | +0.66% | $33.22 | $33.75 | $33.04 | 19.30K |
| 2026-07-14 | $33.29 | -1.74% | $33.99 | $33.99 | $33.18 | 22.20K |
| 2026-07-13 | $33.88 | +0.80% | $33.75 | $34.13 | $33.50 | 18.70K |
| 2026-07-10 | $33.61 | +0.42% | $33.46 | $33.82 | $32.98 | 22.00K |
| 2026-07-09 | $33.47 | +1.21% | $33.39 | $33.50 | $32.89 | 19.90K |
| 2026-07-08 | $33.07 | -1.25% | $33.05 | $33.61 | $32.93 | 22.10K |
| 2026-07-07 | $33.49 | -1.01% | $33.62 | $34.17 | $33.09 | 14.10K |
| 2026-07-06 | $33.83 | -0.09% | $33.64 | $33.91 | $32.92 | 23.30K |
| 2026-07-02 | $33.86 | -1.80% | $34.52 | $34.57 | $33.77 | 15.90K |
| 2026-07-01 | $34.48 | +2.16% | $33.75 | $34.63 | $33.75 | 42.10K |
| 2026-06-30 | $33.75 | +0.63% | $33.31 | $34.14 | $33.18 | 38.80K |
| 2026-06-29 | $33.54 | -0.42% | $33.42 | $33.62 | $32.78 | 30.50K |
| 2026-06-26 | $33.68 | +1.23% | $33.26 | $33.93 | $32.78 | 194.40K |
| 2026-06-25 | $33.27 | -1.97% | $33.74 | $34.03 | $33.15 | 19.80K |
| 2026-06-24 | $33.94 | -0.29% | $34.06 | $34.42 | $33.26 | 31.20K |
| 2026-06-23 | $34.04 | +2.75% | $33.07 | $34.12 | $33.00 | 31.20K |
| 2026-06-22 | $33.13 | -2.64% | $33.93 | $35.84 | $33.03 | 34.50K |
| 2026-06-18 | $34.03 | +1.16% | $33.99 | $34.50 | $33.64 | 140.20K |
| 2026-06-17 | $33.64 | -0.27% | $33.69 | $34.25 | $33.05 | 51.10K |
| 2026-06-16 | $33.73 | +0.18% | $33.84 | $34.49 | $33.46 | 70.60K |
| 2026-06-15 | $33.67 | -3.77% | $35.22 | $35.97 | $33.52 | 71.70K |
| 2026-06-12 | $34.99 | +1.01% | $34.82 | $35.35 | $34.61 | 83.20K |
| 2026-06-11 | $34.64 | -0.40% | $35.01 | $35.30 | $34.40 | 62.80K |
| 2026-06-10 | $34.78 | +0.03% | $35.00 | $35.85 | $34.69 | 77.40K |
| 2026-06-09 | $34.77 | +1.34% | $34.50 | $35.33 | $34.50 | 84.00K |
| 2026-06-08 | $34.31 | +0.29% | $34.39 | $34.60 | $33.99 | 55.70K |
| 2026-06-05 | $34.21 | +1.63% | $33.74 | $34.74 | $33.69 | 133.90K |
| 2026-06-04 | $33.66 | +3.13% | $32.95 | $33.78 | $32.78 | 92.70K |
| 2026-06-03 | $32.64 | -3.46% | $33.87 | $33.98 | $32.56 | 67.70K |
| 2026-06-02 | $33.81 | +2.83% | $32.88 | $33.94 | $32.87 | 100.00K |
| 2026-06-01 | $32.88 | -0.09% | $33.01 | $33.88 | $32.15 | 63.20K |
| 2026-05-29 | $32.91 | +0.03% | $32.94 | $33.50 | $32.74 | 71.00K |
| 2026-05-28 | $32.90 | -1.08% | $33.44 | $33.56 | $32.68 | 57.70K |
| 2026-05-27 | $33.26 | -1.31% | $33.87 | $34.38 | $33.18 | 196.60K |