Skip to main content
Oak Valley Bancorp (OVLY)
NASDAQ: OVLY · Real-Time Price · USD
28.05
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
28.04
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 5:01 PM EST

Oak Valley Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0128.2527.8628.0428.04-0.04%8,510
Dec 4, 202528.0528.0527.9528.0528.05-0.11%5,558
Dec 3, 202527.7128.2927.7128.0828.081.52%11,677
Dec 2, 202528.3228.3227.6627.6627.66-1.14%5,163
Dec 1, 202528.0928.1027.9227.9827.98-0.43%4,978
Nov 28, 202528.1128.1128.1028.1028.10-0.21%2,917
Nov 26, 202527.6128.2827.6128.1628.16-0.67%13,063
Nov 25, 202528.1028.5328.0028.3528.351.54%11,527
Nov 24, 202528.3928.3927.9027.9227.92-1.66%5,485
Nov 21, 202527.5228.6627.5228.3928.393.09%16,342
Nov 20, 202527.6227.6227.4427.5427.54-0.29%4,452
Nov 19, 202527.8127.9027.2127.6227.62-0.97%9,932
Nov 18, 202529.1229.1227.8927.8927.89-1.10%5,590
Nov 17, 202528.2828.5028.0328.2028.20-2.02%5,785
Nov 14, 202529.0129.0128.3128.7828.78-1.47%9,478
Nov 13, 202529.0730.0529.0529.2129.211.88%8,357
Nov 12, 202528.3529.0028.3528.6728.67-0.97%9,437
Nov 11, 202528.2429.0028.2428.9528.951.58%5,483
Nov 10, 202528.5028.5028.4028.5028.500.64%9,366
Nov 7, 202528.0928.5028.0828.3228.320.71%8,648
Nov 6, 202528.1228.1228.1228.1228.12-0.42%2,795
Nov 5, 202528.0028.2427.6628.2428.242.88%5,928
Nov 4, 202527.9427.9427.4527.4527.45-0.80%7,374
Nov 3, 202527.2627.7627.2627.6727.671.43%3,507
Oct 31, 202527.2727.7227.1827.2827.28-0.80%5,203
Oct 30, 202527.8227.8227.0027.5027.501.66%25,391
Oct 29, 202527.6027.7826.4727.0527.05-1.49%10,894
Oct 28, 202527.5028.0027.4627.4627.46-0.69%7,528
Oct 27, 202528.0828.0827.6527.6527.65-0.36%5,436
Oct 24, 202527.4127.7527.2827.7527.750.65%7,081
Oct 23, 202527.3427.7527.0427.5727.571.32%16,272
Oct 22, 202526.5727.2126.4927.2127.214.09%10,010
Oct 21, 202526.3826.3826.1426.1426.140.04%2,474
Oct 20, 202527.0027.0025.8526.1326.130.85%6,865
Oct 17, 202525.4426.3425.4425.9125.911.97%12,715
Oct 16, 202526.2626.2625.4125.4125.41-4.15%7,709
Oct 15, 202526.8627.0326.0826.5126.51-13,262
Oct 14, 202525.7026.6625.7026.5126.512.00%4,390
Oct 13, 202526.1126.1825.8525.9925.99-0.35%9,784
Oct 10, 202526.6226.6225.9226.0826.08-2.25%10,369
Oct 9, 202526.8926.9226.6026.6826.68-1.04%7,672
Oct 8, 202527.1827.1826.8226.9626.96-0.15%4,529
Oct 7, 202526.9727.1026.8627.0027.00-0.88%5,651
Oct 6, 202528.4028.4027.0227.2427.24-0.95%14,186
Oct 3, 202527.4528.5027.4327.5027.500.15%6,951
Oct 2, 202527.3027.6027.1027.4627.46-1.29%6,547
Oct 1, 202527.9027.9427.1127.8227.82-1.24%10,168
Sep 30, 202528.4528.5128.1228.1728.17-0.98%16,290
Sep 29, 202529.4829.4828.4528.4528.45-2.83%8,283
Sep 26, 202529.2029.3429.2029.2829.280.34%6,139
Sep 25, 202528.7529.2528.7529.1829.181.39%8,931
Sep 24, 202528.8029.0628.5328.7828.78-0.31%9,976
Sep 23, 202528.2028.8728.0128.8728.872.56%30,393
Sep 22, 202527.9128.1527.9128.1528.150.18%20,827
Sep 19, 202528.2028.2027.8928.1028.10-0.18%39,753
Sep 18, 202528.1928.3328.0528.1528.151.00%28,796
Sep 17, 202528.1028.2027.8427.8727.87-0.96%23,953
Sep 16, 202528.5028.5928.1028.1428.14-2.12%21,534
Sep 15, 202528.9529.1528.7528.7528.75-1.10%9,463
Sep 12, 202529.0029.0728.8329.0729.07-0.27%5,161
Sep 11, 202528.9729.1528.9629.1529.150.80%12,883
Sep 10, 202529.1429.1428.9228.9228.92-0.28%7,951
Sep 9, 202529.3529.3528.8029.0029.00-0.48%6,418
Sep 8, 202529.5829.6729.1329.1429.14-1.29%22,906
Sep 5, 202529.2029.5629.1229.5229.521.27%9,878
Sep 4, 202528.7929.1528.7929.1529.151.46%6,344
Sep 3, 202528.0728.9728.0728.7328.731.66%15,989
Sep 2, 202528.3028.4428.2128.2628.26-0.81%4,813
Aug 29, 202528.5528.5928.3228.4928.49-0.35%11,700
Aug 28, 202528.4028.6028.4028.5928.590.33%7,261
Aug 27, 202528.6028.9828.4528.5028.500.09%11,686
Aug 26, 202528.4728.5928.4728.4728.470.32%3,784
Aug 25, 202528.4828.4828.3828.3828.38-0.39%2,468
Aug 22, 202527.6328.6027.6328.4928.493.34%20,747
Aug 21, 202527.7927.7927.5727.5727.57-1.04%1,930
Aug 20, 202527.7027.8627.7027.8627.860.72%4,139
Aug 19, 202527.7227.9327.6627.6627.660.18%4,265
Aug 18, 202527.7427.8427.6127.6127.61-0.14%5,625
Aug 15, 202528.2828.4027.5127.6527.65-1.11%7,937
Aug 14, 202527.7728.0827.6827.9627.96-0.85%5,796
Aug 13, 202528.3428.5428.1528.2028.200.18%11,382
Aug 12, 202527.8328.2327.8228.1528.151.99%11,384
Aug 11, 202527.4927.6727.3627.6027.600.55%5,257
Aug 8, 202526.8427.6826.7527.4527.453.16%17,315
Aug 7, 202526.2526.6126.1726.6126.610.91%5,476
Aug 6, 202526.1326.5626.1326.3726.370.65%7,444
Aug 5, 202526.0326.4626.0326.2026.20-1.32%9,546
Aug 4, 202526.2026.6326.2026.5526.550.61%8,147
Aug 1, 202526.6926.6925.9026.3926.39-0.98%17,533
Jul 31, 202526.6727.0826.4626.6526.65-0.04%14,096
Jul 30, 202527.1327.1726.5726.6626.66-1.48%13,574
Jul 29, 202527.5927.5927.0527.0627.06-1.85%8,958
Jul 28, 202527.7327.7327.4027.5727.57-0.76%23,820
Jul 25, 202527.7927.7927.6127.7827.481.02%11,284
Jul 24, 202528.2428.2427.4527.5027.20-2.27%3,598
Jul 23, 202528.1128.1427.9828.1427.840.86%6,256
Jul 22, 202528.4928.4927.8027.9027.60-10,066
Jul 21, 202527.6028.3127.6027.9027.601.20%22,772
Jul 18, 202527.9927.9927.3027.5727.27-0.14%14,254
Jul 17, 202527.9928.4727.5127.6127.31-1.32%23,075