Education
About Us
Working with TipRanks
Follow Us
Oak Valley Bancorp [Ca] (OVLY)
NASDAQ:OVLY
Time Period
1Y
Events
Historical Prices
Rows:
Jan 22, 2026
32.30
32.82
32.30
32.55
32.55
+1.18%
16,903
1.42
Jan 21, 2026
31.00
32.19
31.00
32.17
32.17
+4.79%
20,587
1.77
Jan 20, 2026
31.01
31.20
30.70
30.70
30.70
-1.60%
10,735
0.93
Jan 19, 2026
30.86
31.90
30.86
31.20
31.20
0.00%
0
0.00
Jan 16, 2026
30.86
31.90
30.86
31.20
31.20
+0.87%
19,011
1.64
Jan 15, 2026
30.69
31.22
30.69
30.93
30.93
+1.64%
16,396
1.42
Jan 14, 2026
30.47
30.60
30.30
30.43
30.43
+0.73%
8,938
0.78
Jan 13, 2026
30.61
30.72
30.21
30.21
30.21
0.00%
5,296
0.46
Jan 12, 2026
30.42
30.42
30.15
30.21
30.21
-0.36%
7,145
0.62
Jan 09, 2026
30.85
30.85
30.31
30.32
30.32
-0.52%
15,441
1.35
Jan 08, 2026
29.70
30.98
29.33
30.48
30.48
+2.35%
12,380
1.09
Jan 07, 2026
30.00
30.08
29.60
29.78
29.78
-0.93%
8,121
0.72
Jan 06, 2026
30.15
30.45
29.71
30.06
30.06
-1.22%
21,005
1.88
Jan 05, 2026
29.78
30.79
29.74
30.43
30.43
+2.46%
11,818
1.06
Jan 02, 2026
30.26
30.26
29.63
29.70
29.70
-1.20%
12,103
1.10
Dec 31, 2025
30.65
30.65
30.00
30.06
30.06
+0.17%
4,653
0.42
Dec 30, 2025
30.01
30.40
29.45
30.01
30.01
-0.20%
22,798
2.07
Dec 29, 2025
30.21
30.33
29.82
30.07
30.07
+0.10%
7,423
0.67
Dec 26, 2025
30.10
30.23
29.84
30.04
30.04
-0.40%
5,571
0.51
Dec 24, 2025
30.41
30.41
30.16
30.16
30.16
+0.22%
5,722
0.52
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
Rows: