Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Oak Valley Bancorp (OVLY)
Oak Valley Bancorp (OVLY) Historical

OVLY Oak Valley Bancorp

26.24

-0.58 (-2.16%)

Last Updated: 14:07:10

Delayed by 15 minutes

OVLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 22 2025	26.82	0.04	0.15%	26.70	26.945	26.00	16,106
Jan 21 2025	26.78	1.03	4.00%	25.31	26.78	25.31	20,306
Jan 17 2025	25.75	-0.39	-1.49%	25.68	25.99	25.46	65,553
Jan 16 2025	26.14	-0.34	-1.28%	26.55	27.8254	26.04	7,297
Jan 15 2025	26.48	-1.05	-3.81%	27.20	27.39	26.35	26,386
Jan 14 2025	27.53	0.53	1.96%	27.30	27.61	26.73	8,157
Jan 13 2025	27.00	0.62	2.35%	25.96	27.00	25.96	5,448
Jan 10 2025	26.38	-0.72	-2.64%	26.41	26.5848	26.13	14,033
Jan 08 2025	27.095	0.09	0.35%	27.3938	27.3938	27.0841	4,296
Jan 07 2025	27.00	0.02	0.07%	26.80	27.04	26.60	11,726
Jan 06 2025	26.98	-0.52	-1.89%	27.43	27.85	26.96	7,501
Jan 03 2025	27.50	-0.02	-0.07%	27.52	27.75	27.03	8,611
Jan 02 2025	27.52	-1.73	-5.91%	29.27	29.4999	27.52	5,373
Dec 31 2024	29.25	-0.36	-1.22%	30.04	30.07	28.975	6,256
Dec 30 2024	29.61	-0.09	-0.30%	29.51	29.76	29.51	3,523
Dec 27 2024	29.70	-0.10	-0.34%	29.945	30.49	29.53	20,821
Dec 26 2024	29.80	1.25	4.38%	28.27	29.97	28.27	11,393
Dec 24 2024	28.55	0.28	0.99%	28.30	28.55	28.02	1,762
Dec 23 2024	28.27	0.29	1.04%	28.08	28.31	27.99	6,061
Dec 20 2024	27.98	0.37	1.34%	27.9273	27.98	27.2101	18,580
Dec 19 2024	27.61	0.26	0.95%	28.485	28.63	27.5299	6,617
Dec 18 2024	27.35	-2.71	-9.02%	30.40	31.11	27.35	10,045
Dec 17 2024	30.06	-0.29	-0.96%	29.95	30.06	29.95	5,900
Dec 16 2024	30.35	0.09	0.30%	30.4956	30.74	30.26	7,321
Dec 13 2024	30.26	-0.44	-1.43%	30.70	30.79	29.4052	6,618
Dec 12 2024	30.70	-0.78	-2.48%	30.1716	31.38	30.1716	4,757
Dec 11 2024	31.48	-0.36	-1.13%	31.93	32.24	31.43	16,139
Dec 10 2024	31.84	0.69	2.22%	30.92	31.84	30.88	8,811
Dec 09 2024	31.15	-0.29	-0.92%	31.20	31.80	31.15	9,501
Dec 06 2024	31.44	-0.07	-0.22%	31.70	31.70	31.36	3,124
Dec 05 2024	31.51	0.35	1.12%	31.30	31.81	31.09	16,886
Dec 04 2024	31.16	0.20	0.65%	30.285	31.37	30.285	8,396
Dec 03 2024	30.96	-0.46	-1.46%	31.70	31.70	30.96	9,184
Dec 02 2024	31.42	0.26	0.83%	31.17	32.06	31.17	7,974
Nov 29 2024	31.16	-0.10	-0.32%	31.62	31.71	31.045	5,083
Nov 27 2024	31.26	0.29	0.94%	31.37	31.37	30.64	5,789
Nov 26 2024	30.97	-0.43	-1.37%	31.35	31.60	30.94	12,351
Nov 25 2024	31.40	0.69	2.25%	31.26	31.72	30.75	8,305
Nov 22 2024	30.71	0.54	1.79%	30.45	30.81	29.82	7,550
Nov 21 2024	30.17	1.09	3.75%	29.37	30.27	29.05	9,390
Nov 20 2024	29.08	-0.34	-1.16%	28.92	29.44	28.92	5,107
Nov 19 2024	29.42	-0.23	-0.78%	29.80	29.80	29.23	4,560
Nov 18 2024	29.65	-0.20	-0.67%	29.50	29.94	29.50	5,206
Nov 15 2024	29.85	0.00	0.00%	30.00	30.00	29.545	6,552
Nov 14 2024	29.85	0.37	1.26%	30.06	30.06	29.38	9,198
Nov 13 2024	29.48	-0.35	-1.17%	30.00	30.26	29.46	56,682
Nov 12 2024	29.83	0.13	0.44%	29.70	30.19	29.61	9,463
Nov 11 2024	29.70	0.84	2.91%	29.40	30.32	28.76	15,531
Nov 08 2024	28.86	0.14	0.49%	28.74	29.53	28.17	14,369
Nov 07 2024	28.72	-1.55	-5.12%	29.4794	30.14	28.63	28,560
Nov 06 2024	30.27	1.48	5.14%	29.60	30.80	29.50	36,025
Nov 05 2024	28.79	1.60	5.88%	27.00	28.79	27.00	12,394
Nov 04 2024	27.19	0.03	0.11%	27.18	27.19	26.86	1,467
Nov 01 2024	27.16	0.16	0.59%	27.32	27.32	26.95	7,338
Oct 31 2024	27.00	-0.05	-0.18%	27.19	27.19	26.80	9,349
Oct 30 2024	27.05	-0.11	-0.41%	27.07	27.20	27.05	6,590
Oct 29 2024	27.16	-0.03	-0.11%	26.87	27.37	26.87	7,221
Oct 28 2024	27.19	0.76	2.88%	26.78	27.19	26.58	6,663
Oct 25 2024	26.43	-0.29	-1.09%	26.76	27.00	26.43	10,229

Oak Valley Bancorp

British American Tobacco

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions