Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
32.39
-0.15 (-0.46%)
At close: Mar 6, 2026, 4:00 PM EST
32.41
+0.02 (0.06%)
After-hours: Mar 6, 2026, 4:10 PM EST
Oak Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.95 | 32.52 | 31.83 | 32.41 | 32.41 | -0.40% | 24,660 |
| Mar 5, 2026 | 33.02 | 33.19 | 32.54 | 32.54 | 32.54 | -1.87% | 15,188 |
| Mar 4, 2026 | 33.13 | 33.35 | 32.76 | 33.16 | 33.16 | 2.06% | 16,760 |
| Mar 3, 2026 | 32.08 | 32.55 | 32.00 | 32.49 | 32.49 | -0.31% | 24,133 |
| Mar 2, 2026 | 31.74 | 32.75 | 31.56 | 32.59 | 32.59 | 1.84% | 26,124 |
| Feb 27, 2026 | 32.57 | 32.91 | 32.00 | 32.00 | 32.00 | -2.74% | 21,061 |
| Feb 26, 2026 | 33.17 | 33.37 | 32.80 | 32.90 | 32.90 | -0.39% | 32,582 |
| Feb 25, 2026 | 33.33 | 33.33 | 33.00 | 33.03 | 33.03 | 0.27% | 23,044 |
| Feb 24, 2026 | 33.27 | 33.50 | 32.94 | 32.94 | 32.94 | -0.27% | 12,851 |
| Feb 23, 2026 | 33.99 | 34.05 | 32.70 | 33.03 | 33.03 | -2.31% | 20,634 |
| Feb 20, 2026 | 33.30 | 34.14 | 33.28 | 33.81 | 33.81 | 0.81% | 14,543 |
| Feb 19, 2026 | 33.30 | 33.70 | 33.15 | 33.54 | 33.54 | 0.36% | 11,592 |
| Feb 18, 2026 | 33.94 | 34.16 | 33.24 | 33.42 | 33.42 | -0.80% | 21,004 |
| Feb 17, 2026 | 33.75 | 34.10 | 33.65 | 33.69 | 33.69 | 0.24% | 15,262 |
| Feb 13, 2026 | 33.23 | 33.90 | 32.90 | 33.61 | 33.61 | 1.82% | 36,343 |
| Feb 12, 2026 | 33.39 | 33.41 | 32.81 | 33.01 | 33.01 | -0.36% | 15,194 |
| Feb 11, 2026 | 33.37 | 33.37 | 33.06 | 33.13 | 33.13 | -0.18% | 13,520 |
| Feb 10, 2026 | 33.46 | 33.60 | 33.13 | 33.19 | 33.19 | -0.51% | 16,575 |
| Feb 9, 2026 | 33.77 | 33.77 | 33.33 | 33.36 | 33.36 | -0.77% | 10,148 |
| Feb 6, 2026 | 33.73 | 34.00 | 33.60 | 33.62 | 33.62 | 0.63% | 19,819 |
| Feb 5, 2026 | 33.78 | 33.78 | 33.20 | 33.41 | 33.41 | 0.75% | 16,509 |
| Feb 4, 2026 | 32.73 | 33.60 | 32.73 | 33.16 | 33.16 | 1.38% | 23,009 |
| Feb 3, 2026 | 32.49 | 32.72 | 32.27 | 32.71 | 32.71 | 1.24% | 19,312 |
| Feb 2, 2026 | 31.89 | 32.32 | 31.66 | 32.31 | 32.31 | 1.13% | 26,185 |
| Jan 30, 2026 | 31.97 | 32.04 | 31.90 | 31.95 | 31.58 | 0.13% | 22,118 |
| Jan 29, 2026 | 31.96 | 32.11 | 31.64 | 31.91 | 31.54 | 0.73% | 14,545 |
| Jan 28, 2026 | 32.60 | 32.60 | 31.35 | 31.68 | 31.31 | -1.46% | 15,310 |
| Jan 27, 2026 | 32.26 | 32.51 | 32.15 | 32.15 | 31.77 | 0.06% | 9,899 |
| Jan 26, 2026 | 32.12 | 32.50 | 32.01 | 32.13 | 31.75 | - | 8,535 |
| Jan 23, 2026 | 32.75 | 32.87 | 32.03 | 32.13 | 31.75 | -1.29% | 14,000 |
| Jan 22, 2026 | 32.30 | 32.82 | 32.30 | 32.55 | 32.17 | 1.18% | 16,903 |
| Jan 21, 2026 | 31.00 | 32.19 | 31.00 | 32.17 | 31.79 | 4.79% | 20,587 |
| Jan 20, 2026 | 31.01 | 31.20 | 30.70 | 30.70 | 30.34 | -1.60% | 10,742 |
| Jan 16, 2026 | 30.86 | 31.90 | 30.86 | 31.20 | 30.83 | 0.87% | 19,011 |
| Jan 15, 2026 | 30.69 | 31.22 | 30.69 | 30.93 | 30.57 | 1.64% | 16,396 |
| Jan 14, 2026 | 30.47 | 30.60 | 30.30 | 30.43 | 30.07 | 0.73% | 8,938 |
| Jan 13, 2026 | 30.61 | 30.72 | 30.21 | 30.21 | 29.86 | - | 5,296 |
| Jan 12, 2026 | 30.42 | 30.42 | 30.15 | 30.21 | 29.86 | -0.36% | 7,145 |
| Jan 9, 2026 | 30.85 | 30.85 | 30.31 | 30.32 | 29.96 | -0.52% | 15,441 |
| Jan 8, 2026 | 29.70 | 30.98 | 29.33 | 30.48 | 30.12 | 2.35% | 12,380 |
| Jan 7, 2026 | 30.00 | 30.08 | 29.60 | 29.78 | 29.43 | -0.93% | 8,121 |
| Jan 6, 2026 | 30.15 | 30.45 | 29.71 | 30.06 | 29.71 | -1.22% | 21,005 |
| Jan 5, 2026 | 29.78 | 30.79 | 29.74 | 30.43 | 30.07 | 2.46% | 11,818 |
| Jan 2, 2026 | 30.26 | 30.26 | 29.63 | 29.70 | 29.35 | -1.20% | 12,103 |
| Dec 31, 2025 | 30.65 | 30.65 | 30.00 | 30.06 | 29.71 | 0.17% | 4,653 |
| Dec 30, 2025 | 30.01 | 30.40 | 29.45 | 30.01 | 29.66 | -0.20% | 22,798 |
| Dec 29, 2025 | 30.21 | 30.33 | 29.82 | 30.07 | 29.72 | 0.10% | 7,423 |
| Dec 26, 2025 | 30.10 | 30.23 | 29.84 | 30.04 | 29.69 | -0.40% | 5,571 |
| Dec 24, 2025 | 30.41 | 30.41 | 30.16 | 30.16 | 29.81 | 0.22% | 5,722 |
| Dec 23, 2025 | 30.44 | 30.58 | 30.10 | 30.10 | 29.74 | -1.10% | 6,991 |
| Dec 22, 2025 | 30.98 | 31.25 | 30.41 | 30.43 | 30.07 | -1.07% | 24,722 |
| Dec 19, 2025 | 31.10 | 31.25 | 29.58 | 30.76 | 30.40 | -1.22% | 23,027 |
| Dec 18, 2025 | 31.15 | 31.45 | 31.02 | 31.14 | 30.77 | 1.10% | 19,885 |
| Dec 17, 2025 | 30.37 | 31.04 | 30.37 | 30.80 | 30.44 | - | 17,995 |
| Dec 16, 2025 | 30.80 | 30.80 | 30.70 | 30.80 | 30.44 | 0.65% | 14,007 |
| Dec 15, 2025 | 30.25 | 30.85 | 30.15 | 30.60 | 30.24 | 1.26% | 13,552 |
| Dec 12, 2025 | 30.43 | 30.50 | 30.12 | 30.22 | 29.87 | 0.27% | 11,813 |
| Dec 11, 2025 | 28.96 | 30.27 | 28.96 | 30.14 | 29.79 | 4.07% | 36,024 |
| Dec 10, 2025 | 28.10 | 29.00 | 28.00 | 28.96 | 28.62 | 2.70% | 69,997 |
| Dec 9, 2025 | 28.05 | 28.21 | 27.81 | 28.20 | 27.87 | 1.95% | 12,467 |
| Dec 8, 2025 | 28.01 | 28.01 | 27.66 | 27.66 | 27.34 | -1.36% | 15,457 |
| Dec 5, 2025 | 28.01 | 28.25 | 27.86 | 28.04 | 27.71 | -0.04% | 8,510 |
| Dec 4, 2025 | 28.05 | 28.05 | 27.95 | 28.05 | 27.72 | -0.11% | 5,558 |
| Dec 3, 2025 | 27.71 | 28.29 | 27.71 | 28.08 | 27.75 | 1.52% | 11,677 |
| Dec 2, 2025 | 28.32 | 28.32 | 27.66 | 27.66 | 27.34 | -1.14% | 5,163 |
| Dec 1, 2025 | 28.09 | 28.10 | 27.92 | 27.98 | 27.65 | -0.43% | 4,978 |
| Nov 28, 2025 | 28.11 | 28.11 | 28.10 | 28.10 | 27.77 | -0.21% | 2,921 |
| Nov 26, 2025 | 27.61 | 28.28 | 27.61 | 28.16 | 27.83 | -0.67% | 13,063 |
| Nov 25, 2025 | 28.10 | 28.53 | 28.00 | 28.35 | 28.02 | 1.54% | 11,527 |
| Nov 24, 2025 | 28.39 | 28.39 | 27.90 | 27.92 | 27.59 | -1.66% | 5,485 |
| Nov 21, 2025 | 27.52 | 28.66 | 27.52 | 28.39 | 28.06 | 3.09% | 16,342 |
| Nov 20, 2025 | 27.62 | 27.62 | 27.44 | 27.54 | 27.22 | -0.29% | 4,452 |
| Nov 19, 2025 | 27.81 | 27.90 | 27.21 | 27.62 | 27.30 | -0.97% | 9,932 |
| Nov 18, 2025 | 29.12 | 29.12 | 27.89 | 27.89 | 27.56 | -1.10% | 5,590 |
| Nov 17, 2025 | 28.28 | 28.50 | 28.03 | 28.20 | 27.87 | -2.02% | 5,785 |
| Nov 14, 2025 | 29.01 | 29.01 | 28.31 | 28.78 | 28.44 | -1.47% | 9,478 |
| Nov 13, 2025 | 29.07 | 30.05 | 29.05 | 29.21 | 28.87 | 1.88% | 8,357 |
| Nov 12, 2025 | 28.35 | 29.00 | 28.35 | 28.67 | 28.33 | -0.97% | 9,437 |
| Nov 11, 2025 | 28.24 | 29.00 | 28.24 | 28.95 | 28.61 | 1.58% | 5,483 |
| Nov 10, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.17 | 0.64% | 9,366 |
| Nov 7, 2025 | 28.09 | 28.50 | 28.08 | 28.32 | 27.99 | 0.71% | 8,648 |
| Nov 6, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.79 | -0.42% | 2,795 |
| Nov 5, 2025 | 28.00 | 28.24 | 27.66 | 28.24 | 27.91 | 2.88% | 5,928 |
| Nov 4, 2025 | 27.94 | 27.94 | 27.45 | 27.45 | 27.13 | -0.80% | 7,374 |
| Nov 3, 2025 | 27.26 | 27.76 | 27.26 | 27.67 | 27.35 | 1.43% | 3,507 |
| Oct 31, 2025 | 27.27 | 27.72 | 27.18 | 27.28 | 26.96 | -0.80% | 5,203 |
| Oct 30, 2025 | 27.82 | 27.82 | 27.00 | 27.50 | 27.18 | 1.66% | 25,391 |
| Oct 29, 2025 | 27.60 | 27.78 | 26.47 | 27.05 | 26.73 | -1.49% | 10,894 |
| Oct 28, 2025 | 27.50 | 28.00 | 27.46 | 27.46 | 27.14 | -0.69% | 7,528 |
| Oct 27, 2025 | 28.08 | 28.08 | 27.65 | 27.65 | 27.33 | -0.36% | 5,436 |
| Oct 24, 2025 | 27.41 | 27.75 | 27.28 | 27.75 | 27.42 | 0.65% | 7,081 |
| Oct 23, 2025 | 27.34 | 27.75 | 27.04 | 27.57 | 27.25 | 1.32% | 16,272 |
| Oct 22, 2025 | 26.57 | 27.21 | 26.49 | 27.21 | 26.89 | 4.09% | 10,010 |
| Oct 21, 2025 | 26.38 | 26.38 | 26.14 | 26.14 | 25.83 | 0.04% | 2,474 |
| Oct 20, 2025 | 27.00 | 27.00 | 25.85 | 26.13 | 25.82 | 0.85% | 6,865 |
| Oct 17, 2025 | 25.44 | 26.34 | 25.44 | 25.91 | 25.61 | 1.97% | 12,715 |
| Oct 16, 2025 | 26.26 | 26.26 | 25.41 | 25.41 | 25.11 | -4.15% | 7,709 |
| Oct 15, 2025 | 26.86 | 27.03 | 26.08 | 26.51 | 26.20 | - | 13,262 |
| Oct 14, 2025 | 25.70 | 26.66 | 25.70 | 26.51 | 26.20 | 2.00% | 4,390 |
| Oct 13, 2025 | 26.11 | 26.18 | 25.85 | 25.99 | 25.68 | -0.35% | 9,784 |