NASDAQ : OVLY

Oak Valley Bancorp — Price history

Financials · Banks - Regional · United States

Last price 34.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 285.53M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Oak Valley Bancorp (OVLY) closed at 34.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	34.9	35.25	34.69	34.85	15,524	+1.22%
2026-10-30	34.73	34.73	33.985	34.43	11,479	-0.15%
2026-10-29	34.53	34.91	34.165	34.48	14,638	+0.76%
2026-10-28	34.37	34.37	33.91	34.22	10,759	-0.20%
2026-10-27	34.36	34.49	33.59	34.29	16,149	+0.76%
2026-10-26	34	34.52	33.7	34.03	12,387	-0.23%
2026-10-23	33.88	34.56	33.785	34.11	14,943	-0.41%
2026-10-22	34.11	34.255	33.93	34.25	11,265	+3.04%
2026-10-21	33.57	33.57	33.13	33.24	11,781	-1.07%
2026-10-20	33.66	34.12	33.27	33.6	11,059	-0.18%
2026-10-19	33.51	33.9	33.51	33.66	8,240	-0.85%
2026-10-16	33.62	34.1	33.52	33.95	12,106	+1.19%
2026-10-15	33.74	34.52	33.51	33.55	16,610	+0.36%
2026-10-14	33.49	33.93	33.16	33.43	20,937	-1.56%
2026-10-13	34.01	34.12	33.35	33.96	13,847	-0.47%
2026-10-12	33.54	34.45	33.54	34.12	10,114	+2.25%
2026-10-09	34.1	34.1	33.37	33.37	10,229	-2.63%
2026-10-08	33.533	34.83	33.533	34.27	9,338	+0.62%
2026-10-07	34.09	34.37	33.65	34.06	12,002	-1.36%
2026-10-06	34.35	34.53	33.9	34.53	6,948	+0.73%
2026-10-05	33.915	34.6	33.5	34.28	29,948	+0.56%
2026-10-02	34.18	34.34	34.06	34.09	8,666	+0.50%
2026-10-01	33.69	34.97	33.23	33.92	14,493	+0.74%
2026-09-30	34.31	34.31	33.37	33.67	19,431	-0.68%
2026-09-29	33.975	34.07	33.9	33.9	7,465	-1.11%
2026-09-28	34.03	34.445	33.72	34.28	20,027	+0.32%
2026-09-25	33.93	34.325	33.93	34.17	15,064	+0.59%
2026-09-24	33.59	34.15	33.55	33.97	19,136	+1.07%
2026-09-23	34.2	34.4	33.49	33.61	11,182	-2.35%
2026-09-22	34.55	34.61	34.085	34.42	18,433	+0.15%
2026-09-21	34.52	34.62	34.045	34.37	19,554	-0.64%
2026-09-18	34	34.63	33.51	34.59	46,805	+0.99%
2026-09-17	35.29	35.46	34.03	34.25	17,140	-0.35%
2026-09-16	34.8	35.05	33.785	34.37	17,040	-1.18%
2026-09-15	34.175	34.78	34.05	34.78	30,228	+0.99%
2026-09-14	34.56	34.845	34.44	34.44	21,500	-0.29%
2026-09-11	34.93	34.97	34.34	34.54	15,344	-0.32%
2026-09-10	34.23	34.83	34.205	34.65	16,372	-0.37%
2026-09-09	33.97	34.84	33.97	34.78	24,308	+1.44%
2026-09-08	34.6	34.6	34.23	34.285	12,304	-1.71%
2026-09-04	34.33	35.2	34.21	34.88	30,709	+1.07%
2026-09-03	34.67	34.77	34.325	34.51	11,941	+0.50%
2026-09-02	34.01	34.96	33.91	34.34	28,983	+1.51%
2026-09-01	34	34	33.525	33.83	21,855	+0.71%
2026-08-31	33.372	33.99	33.372	33.59	13,293	-1.15%
2026-08-28	34.23	34.51	33.925	33.98	20,013	-0.18%
2026-08-27	33.6	34.129	33.46	34.04	16,724	+0.74%
2026-08-26	34.07	34.11	33.56	33.79	30,559	-0.82%
2026-08-25	34.54	34.71	33.72	34.07	30,526	-0.93%
2026-08-24	34.9	35.5	34.39	34.39	21,330	-0.58%
2026-08-21	34.36	35.16	33.928	34.59	57,151	+1.41%
2026-08-20	33.8	34.28	33.58	34.11	18,465	+0.24%
2026-08-19	34.59	35.28	33.88	34.03	31,167	-1.33%
2026-08-18	34.5	35	33.665	34.49	57,686	+0.94%
2026-08-17	33.8	34.46	33.71	34.17	25,411	+0.29%
2026-08-14	34.27	35.07	33.63	34.07	41,446	-0.47%
2026-08-13	33.73	34.23	33.31	34.23	15,574	+1.60%
2026-08-12	33.14	33.711	33.14	33.69	23,663	+0.99%
2026-08-11	33.39	33.76	32.62	33.36	18,927	+0.48%
2026-08-10	33.04	33.275	32.905	33.2	23,315	-0.75%
2026-08-07	33.065	33.62	33.045	33.45	22,465	+0.60%
2026-08-06	33.52	33.7	33.2	33.25	11,624	-0.60%
2026-08-05	33.825	33.825	33.39	33.45	22,502	-0.48%
2026-08-04	33.53	34.005	33.37	33.61	19,531	+0.03%
2026-08-03	33.89	34.17	33.4	33.6	44,362	+0.31%
2026-07-31	33.68	33.88	33.26	33.87	26,225	+1.38%
2026-07-30	33.95	34.5	33.27	33.41	30,580	-1.10%
2026-07-29	34.05	34.51	33.7	33.78	33,946	-1.66%
2026-07-28	33.69	34.63	33.69	34.35	27,198	+3.62%
2026-07-27	32.72	33.36	32.5	33.15	44,732	+1.66%
2026-07-24	32.72	33.15	32.25	32.61	31,667	+1.08%
2026-07-23	32.37	32.579	31.12	32.26	21,260	-2.03%
2026-07-22	33.04	33.09	32.4	32.93	31,620	-1.20%
2026-07-21	33.04	33.45	32.83	33.33	37,596	+0.76%
2026-07-20	31.77	33.775	31.77	33.08	43,312	-1.17%
2026-07-17	34.1	34.41	33.4	33.47	21,018	-2.68%
2026-07-16	33.61	34.65	33.33	34.39	37,583	+2.63%
2026-07-15	33.22	33.75	33.04	33.51	19,344	+0.66%
2026-07-14	33.99	33.99	33.18	33.29	22,183	-1.74%
2026-07-13	33.745	34.125	33.5	33.88	18,728	+0.80%
2026-07-10	33.46	33.82	32.98	33.61	21,961	+0.42%
2026-07-09	33.39	33.5	32.89	33.47	19,939	+1.21%
2026-07-08	33.05	33.605	32.93	33.07	22,083	-1.25%
2026-07-07	33.62	34.17	33.085	33.49	14,077	-1.01%
2026-07-06	33.64	33.91	32.915	33.83	23,347	-0.09%
2026-07-02	34.52	34.57	33.77	33.86	15,948	-1.80%
2026-07-01	33.75	34.625	33.75	34.48	42,077	+2.18%
2026-06-30	33.31	34.14	33.177	33.745	38,760	+0.61%
2026-06-29	33.42	33.615	32.775	33.54	30,462	-0.42%
2026-06-26	33.26	33.93	32.78	33.68	194,441	+1.25%
2026-06-25	33.74	34.03	33.15	33.265	19,842	-1.99%
2026-06-24	34.06	34.42	33.255	33.94	31,183	-0.29%
2026-06-23	33.07	34.12	33	34.04	31,232	+2.75%
2026-06-22	33.93	35.84	33.03	33.13	34,504	-2.64%
2026-06-18	33.99	34.495	33.64	34.03	140,202	+1.16%
2026-06-17	33.69	34.25	33.05	33.64	51,073	-0.27%
2026-06-16	33.84	34.49	33.46	33.73	70,578	+0.18%
2026-06-15	35.22	35.97	33.52	33.67	71,728	-3.77%
2026-06-12	34.82	35.35	34.61	34.99	83,173	+1.01%
2026-06-11	35.01	35.3	34.4	34.64	62,834	-0.40%
2026-06-10	35	35.85	34.688	34.78	77,389	+0.03%
2026-06-09	34.5	35.33	34.5	34.77	84,026	+1.34%
2026-06-08	34.39	34.6	33.985	34.31	55,743	+0.29%
2026-06-05	33.74	34.74	33.685	34.21	133,864	+1.63%
2026-06-04	32.95	33.78	32.78	33.66	92,695	+3.13%
2026-06-03	33.865	33.98	32.56	32.64	67,711	-3.46%
2026-06-02	32.88	33.94	32.87	33.81	100,043	+2.83%
2026-06-01	33.01	33.88	32.15	32.88	63,201	-0.09%
2026-05-29	32.94	33.5	32.74	32.91	70,998	+0.03%
2026-05-28	33.44	33.56	32.68	32.9	57,699	-1.08%
2026-05-27	33.87	34.38	33.18	33.26	196,592	-1.31%
2026-05-26	33.77	34.43	33.34	33.7	38,367	-0.18%
2026-05-22	33.91	34.12	33.64	33.76	40,367	+0.00%
2026-05-21	33.37	33.9	33.37	33.76	99,684	+0.60%
2026-05-20	33.12	34.145	33.1	33.56	43,870	+1.36%
2026-05-19	32.91	33.31	32.9	33.11	48,523	+0.15%
2026-05-18	32.85	33.55	32.85	33.06	24,870	+0.85%
2026-05-15	33.03	33.22	32.6	32.78	18,841	-1.15%
2026-05-14	33.1	33.5	33.1	33.16	15,973	+0.85%
2026-05-13	32.84	33.24	32.805	32.88	14,125	-0.39%