Oak Valley Bancorp [Ca] (OVLY)
NASDAQ:OVLY
Want to see OVLY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 04, 2026
33.52
33.53
32.73
33.06
33.06
-1.37%
21,644
0.87
May 01, 2026
33.14
34.01
33.01
33.52
33.52
+1.33%
37,647
1.52
Apr 30, 2026
33.16
33.29
32.89
33.08
33.08
-0.24%
19,828
0.80
Apr 29, 2026
33.71
34.00
32.91
33.16
33.16
-1.75%
36,170
1.47
Apr 28, 2026
33.80
33.85
33.74
33.75
33.75
+0.21%
57,800
2.42
Apr 27, 2026
33.98
34.08
33.55
33.68
33.68
-0.28%
41,126
1.75
Apr 24, 2026
33.96
34.43
33.71
33.78
33.78
-0.63%
27,154
1.17
Apr 23, 2026
34.17
34.69
33.76
33.99
33.99
-0.58%
27,537
1.20
Apr 22, 2026
34.72
34.90
34.06
34.19
34.19
-1.04%
31,795
1.41
Apr 21, 2026
35.22
35.42
34.52
34.55
34.55
-1.48%
24,240
1.08
Apr 20, 2026
35.39
35.47
34.96
35.07
35.07
+0.03%
35,654
1.60
Apr 17, 2026
34.91
35.47
34.91
35.06
35.06
+2.04%
55,903
2.60
Apr 16, 2026
34.66
34.79
34.26
34.36
34.36
-0.84%
23,851
1.13
Apr 15, 2026
34.96
34.96
34.60
34.65
34.65
-0.17%
23,959
1.14
Apr 14, 2026
34.67
34.80
34.22
34.71
34.71
-0.03%
65,079
3.20
Apr 13, 2026
34.27
34.80
34.27
34.72
34.72
+0.90%
56,449
2.89
Apr 10, 2026
34.67
34.67
34.05
34.41
34.41
-0.43%
25,902
1.35
Apr 09, 2026
34.19
34.78
34.10
34.56
34.56
+1.62%
30,777
1.63
Apr 08, 2026
34.06
34.58
34.00
34.01
34.01
+2.56%
44,366
2.41
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
Rows: