Oak Valley Bancorp [Ca] (OVLY)
NASDAQ:OVLY
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
33.20
33.46
33.16
33.16
33.16
-0.12%
21,174
1.16
Apr 06, 2026
32.86
33.34
32.86
33.20
33.20
+0.91%
23,191
1.29
Apr 03, 2026
32.43
33.11
32.40
32.90
32.90
0.00%
0
0.00
Apr 02, 2026
32.43
33.11
32.40
32.90
32.90
0.00%
18,565
1.02
Apr 01, 2026
32.72
33.14
32.43
32.90
32.90
+1.45%
17,491
0.96
Mar 31, 2026
32.35
32.80
31.90
32.43
32.43
+1.30%
24,278
1.37
Mar 30, 2026
32.14
32.26
31.47
32.02
32.02
+0.64%
19,402
1.11
Mar 27, 2026
31.88
32.17
31.60
31.81
31.81
-0.75%
10,386
0.59
Mar 26, 2026
32.01
32.16
31.73
32.05
32.05
+0.05%
17,447
0.99
Mar 25, 2026
32.20
32.37
31.91
32.04
32.04
+0.39%
22,071
1.27
Mar 24, 2026
31.50
32.20
31.50
31.91
31.91
+0.85%
30,878
1.84
Mar 23, 2026
31.35
32.04
31.28
31.64
31.64
+2.83%
41,035
2.52
Mar 20, 2026
31.27
31.40
30.68
30.77
30.77
-1.50%
57,296
3.70
Mar 19, 2026
30.81
31.92
30.81
31.24
31.24
+0.39%
19,368
1.25
Mar 18, 2026
31.69
32.10
31.12
31.12
31.12
-2.69%
31,553
2.05
Mar 17, 2026
32.40
32.51
31.88
31.98
31.98
-0.09%
12,760
0.82
Mar 16, 2026
32.00
32.30
32.00
32.01
32.01
+0.82%
16,244
1.04
Mar 13, 2026
31.97
32.10
31.59
31.75
31.75
+0.41%
21,937
1.42
Mar 12, 2026
31.54
32.00
31.25
31.62
31.62
-1.03%
18,563
1.21
Mar 11, 2026
32.33
32.92
31.90
31.95
31.95
-1.99%
12,997
0.85
Mar 10, 2026
32.35
33.01
32.33
32.60
32.60
+0.28%
19,553
1.25
Mar 09, 2026
32.51
32.59
31.37
32.51
32.51
+0.31%
21,854
1.34
Mar 06, 2026
31.95
32.52
31.82
32.41
32.41
-0.40%
24,660
1.53
Mar 05, 2026
33.02
33.19
32.54
32.54
32.54
-1.87%
15,188
0.94
Mar 04, 2026
33.13
33.35
32.76
33.16
33.16
+2.06%
16,760
1.05
Mar 03, 2026
32.08
32.55
32.00
32.49
32.49
-0.31%
24,146
1.53
Mar 02, 2026
31.74
32.75
31.56
32.59
32.59
+1.84%
26,124
1.68
Feb 27, 2026
32.57
32.91
32.00
32.00
32.00
-2.74%
21,061
1.38
Feb 26, 2026
33.17
33.37
32.80
32.90
32.90
-0.39%
32,582
2.20
Feb 25, 2026
33.33
33.33
33.00
33.03
33.03
+0.27%
23,044
1.59
Feb 24, 2026
33.27
33.50
32.94
32.94
32.94
-0.27%
12,851
0.90
Feb 23, 2026
33.99
34.05
32.70
33.03
33.03
-2.31%
20,634
1.46
Feb 20, 2026
33.30
34.14
33.28
33.81
33.81
+0.81%
14,543
1.03
Feb 19, 2026
33.30
33.70
33.15
33.54
33.54
+0.36%
11,592
0.83
Feb 18, 2026
33.94
34.16
33.24
33.42
33.42
-0.80%
21,004
1.50
Feb 17, 2026
33.75
34.10
33.65
33.69
33.69
+0.24%
15,264
1.11
Feb 16, 2026
33.23
33.90
32.90
33.61
33.61
0.00%
0
0.00
Feb 13, 2026
33.23
33.90
32.90
33.61
33.61
+1.82%
36,343
2.70
Feb 12, 2026
33.39
33.41
32.81
33.01
33.01
-0.36%
15,194
1.14
Feb 11, 2026
33.37
33.37
33.06
33.13
33.13
-0.69%
13,520
1.02
Feb 10, 2026
33.46
33.60
33.13
33.19
33.19
-0.51%
16,575
1.26
Feb 09, 2026
33.77
33.77
33.33
33.36
33.36
-0.77%
10,148
0.77
Feb 06, 2026
33.73
34.00
33.60
33.62
33.62
+0.63%
19,819
1.54
Feb 05, 2026
33.78
33.78
33.20
33.41
33.41
+0.75%
16,517
1.29
Feb 04, 2026
32.73
33.60
32.73
33.16
33.16
+1.38%
23,009
1.84
Feb 03, 2026
32.49
32.72
32.27
32.71
32.71
+1.24%
19,312
1.57
Feb 02, 2026
31.89
32.32
31.66
32.31
32.31
+2.33%
26,185
2.19
Jan 30, 2026
31.97
32.04
31.90
31.95
31.58
+0.13%
22,118
1.89
Jan 29, 2026
31.96
32.11
31.64
31.91
31.54
+0.73%
14,545
1.26
Jan 28, 2026
32.60
32.60
31.35
31.68
31.31
-1.46%
15,310
1.35
Rows: