Education
About Us
Working with TipRanks
Follow Us
Oak Valley Bancorp [Ca] (OVLY)
NASDAQ:OVLY
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
32.26
32.51
32.15
32.15
31.77
+0.06%
9,899
0.85
Jan 26, 2026
32.12
32.50
32.01
32.13
31.75
0.00%
8,535
0.73
Jan 23, 2026
32.75
32.87
32.03
32.13
31.75
-1.29%
14,000
1.21
Jan 22, 2026
32.30
32.82
32.30
32.55
32.17
+1.18%
16,903
1.49
Jan 21, 2026
31.00
32.19
31.00
32.17
31.79
+4.79%
20,587
1.84
Jan 20, 2026
31.01
31.20
30.70
30.70
30.34
-1.60%
10,742
0.95
Jan 19, 2026
30.86
31.90
30.86
31.20
30.83
0.00%
0
0.00
Jan 16, 2026
30.86
31.90
30.86
31.20
30.83
+0.87%
19,011
1.71
Jan 15, 2026
30.69
31.22
30.69
30.93
30.57
+1.64%
16,396
1.49
Jan 14, 2026
30.47
30.60
30.30
30.43
30.07
+0.73%
8,938
0.81
Jan 13, 2026
30.61
30.72
30.21
30.21
29.86
0.00%
5,296
0.48
Jan 12, 2026
30.42
30.42
30.15
30.21
29.86
-0.36%
7,145
0.64
Jan 09, 2026
30.85
30.85
30.31
30.32
29.96
-0.52%
15,441
1.40
Jan 08, 2026
29.70
30.98
29.33
30.48
30.12
+2.35%
12,380
1.13
Jan 07, 2026
30.00
30.08
29.60
29.78
29.43
-0.93%
8,121
0.74
Jan 06, 2026
30.15
30.45
29.71
30.06
29.71
-1.21%
21,005
1.94
Jan 05, 2026
29.78
30.79
29.74
30.43
30.07
+2.46%
11,818
1.11
Jan 02, 2026
30.26
30.26
29.63
29.70
29.35
-1.20%
12,103
1.14
Jan 01, 2026
30.65
30.65
30.00
30.06
29.71
0.00%
0
0.00
Dec 31, 2025
30.65
30.65
30.00
30.06
29.71
+0.17%
4,653
0.43
Rows: