Education
About Us
Working with TipRanks
Follow Us
Oak Valley Bancorp [Ca] (OVLY)
NASDAQ:OVLY
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
30.44
30.58
30.10
30.10
30.10
-1.10%
6,991
0.63
Dec 22, 2025
30.98
31.25
30.41
30.43
30.43
-1.07%
24,722
2.20
Dec 19, 2025
31.10
31.25
29.58
30.76
30.76
-1.22%
23,027
2.06
Dec 18, 2025
31.15
31.45
31.02
31.14
31.14
+1.10%
19,885
1.73
Dec 17, 2025
30.37
31.04
30.37
30.80
30.80
0.00%
17,995
1.54
Dec 16, 2025
30.80
30.80
30.70
30.80
30.80
+0.65%
14,007
1.18
Dec 15, 2025
30.25
30.85
30.15
30.60
30.60
+1.26%
13,552
1.13
Dec 12, 2025
30.43
30.50
30.12
30.22
30.22
+0.27%
11,813
0.99
Dec 11, 2025
28.96
30.27
28.96
30.14
30.14
+4.07%
36,024
3.15
Dec 10, 2025
28.10
29.00
28.00
28.96
28.96
+2.70%
69,997
6.65
Dec 09, 2025
28.05
28.21
27.81
28.20
28.20
+1.95%
12,467
1.19
Dec 08, 2025
28.01
28.01
27.66
27.66
27.66
-1.36%
15,457
1.50
Dec 05, 2025
28.01
28.25
27.86
28.04
28.04
-0.04%
8,510
0.81
Dec 04, 2025
28.05
28.05
27.95
28.05
28.05
-0.11%
5,558
0.52
Dec 03, 2025
27.71
28.29
27.71
28.08
28.08
+1.52%
11,677
1.11
Dec 02, 2025
28.32
28.32
27.66
27.66
27.66
-1.14%
5,163
0.48
Dec 01, 2025
28.09
28.10
27.92
27.98
27.98
-0.43%
4,978
0.47
Nov 28, 2025
28.11
28.11
28.10
28.10
28.10
-0.21%
2,921
0.27
Nov 26, 2025
27.61
28.28
27.61
28.16
28.16
-0.67%
13,063
1.22
Nov 25, 2025
28.10
28.53
28.00
28.35
28.35
+1.54%
11,527
1.07
Nov 24, 2025
28.39
28.39
27.90
27.92
27.92
-1.66%
5,485
0.51
Nov 21, 2025
27.52
28.66
27.52
28.39
28.39
+3.09%
16,342
1.56
Nov 20, 2025
27.62
27.62
27.44
27.54
27.54
-0.29%
4,452
0.41
Nov 19, 2025
27.81
27.90
27.21
27.62
27.62
-0.97%
9,932
0.94
Nov 18, 2025
29.12
29.12
27.89
27.89
27.89
-1.10%
5,590
0.53
Nov 17, 2025
28.28
28.50
28.03
28.20
28.20
-2.02%
5,785
0.55
Nov 14, 2025
29.01
29.01
28.31
28.78
28.78
-1.47%
9,478
0.90
Nov 13, 2025
29.07
30.05
29.05
29.21
29.21
+1.88%
8,357
0.80
Nov 12, 2025
28.35
29.00
28.35
28.67
28.67
-0.97%
9,437
0.90
Nov 11, 2025
28.24
29.00
28.24
28.95
28.95
+1.58%
5,483
0.52
Nov 10, 2025
28.50
28.50
28.40
28.50
28.50
+0.64%
9,366
0.89
Nov 07, 2025
28.09
28.50
28.08
28.32
28.32
+0.71%
8,648
0.82
Nov 06, 2025
28.12
28.12
28.12
28.12
28.12
-0.42%
2,795
0.26
Nov 05, 2025
28.00
28.24
27.66
28.24
28.24
+2.88%
5,928
0.55
Nov 04, 2025
27.94
27.94
27.45
27.45
27.45
-0.80%
7,374
0.69
Nov 03, 2025
27.26
27.76
27.26
27.67
27.67
+1.43%
3,507
0.32
Oct 31, 2025
27.27
27.72
27.18
27.28
27.28
-0.80%
5,203
0.48
Oct 30, 2025
27.82
27.82
27.00
27.50
27.50
+1.66%
25,391
2.36
Oct 29, 2025
27.60
27.78
26.47
27.05
27.05
-1.49%
10,894
1.01
Oct 28, 2025
27.50
28.00
27.46
27.46
27.46
-0.69%
7,528
0.69
Oct 27, 2025
28.08
28.08
27.65
27.65
27.65
-0.36%
5,436
0.50
Oct 24, 2025
27.41
27.75
27.28
27.75
27.75
+0.65%
7,081
0.63
Oct 23, 2025
27.34
27.75
27.04
27.57
27.57
+1.32%
16,272
1.46
Oct 22, 2025
26.57
27.21
26.49
27.21
27.21
+4.09%
10,010
0.91
Oct 21, 2025
26.38
26.38
26.14
26.14
26.14
+0.04%
2,474
0.22
Oct 20, 2025
27.00
27.00
25.85
26.13
26.13
+0.85%
6,865
0.62
Oct 17, 2025
25.44
26.34
25.44
25.91
25.91
+1.97%
12,715
1.12
Oct 16, 2025
26.26
26.26
25.41
25.41
25.41
-4.15%
7,709
0.67
Oct 15, 2025
26.86
27.03
26.08
26.51
26.51
0.00%
13,262
1.15
Oct 14, 2025
25.70
26.66
25.70
26.51
26.51
+2.00%
4,390
0.33
Rows: