Oak Valley Bancorp [Ca] (OVLY) Historical Prices

Time Period

Events

OVLY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.73	34.73	33.99	34.43	34.43	-0.15%	11,479	0.59
Oct 29, 2026	34.53	34.91	34.17	34.48	34.48	+0.76%	14,637	0.74
Oct 28, 2026	34.37	34.37	33.91	34.22	34.22	-0.20%	10,759	0.53
Oct 27, 2026	34.36	34.49	33.59	34.29	34.29	+0.76%	16,148	0.79
Oct 26, 2026	34.00	34.52	33.70	34.03	34.03	-0.23%	12,387	0.60
Oct 23, 2026	33.88	34.56	33.79	34.11	34.11	-0.41%	14,942	0.72
Oct 22, 2026	34.11	34.26	33.93	34.25	34.25	+3.04%	11,265	0.53
Oct 21, 2026	33.57	33.57	33.13	33.24	33.24	-1.07%	11,781	0.54
Oct 20, 2026	33.66	34.12	33.27	33.60	33.60	-0.18%	11,059	0.50
Oct 19, 2026	33.51	33.90	33.51	33.66	33.66	-0.85%	8,239	0.37
Oct 16, 2026	33.62	34.10	33.52	33.95	33.95	+1.19%	12,106	0.53
Oct 15, 2026	33.74	34.52	33.51	33.55	33.55	+0.36%	16,610	0.72
Oct 14, 2026	33.49	33.93	33.16	33.43	33.43	-1.56%	20,937	0.91
Oct 13, 2026	34.01	34.12	33.35	33.96	33.96	-0.47%	13,847	0.59
Oct 12, 2026	33.54	34.45	33.54	34.12	34.12	+2.25%	10,114	0.43
Oct 09, 2026	34.10	34.10	33.37	33.37	33.37	-2.63%	10,229	0.43
Oct 08, 2026	33.53	34.83	33.53	34.27	34.27	+0.62%	9,338	0.39
Oct 07, 2026	34.09	34.37	33.65	34.06	34.06	-1.36%	12,002	0.50
Oct 06, 2026	34.35	34.53	33.90	34.53	34.53	+0.73%	6,948	0.29
Oct 05, 2026	33.92	34.60	33.50	34.28	34.28	+0.56%	29,948	1.24
Oct 02, 2026	34.18	34.34	34.06	34.09	34.09	+0.50%	8,666	0.36
Oct 01, 2026	33.69	34.97	33.23	33.92	33.92	+0.74%	14,493	0.59
Sep 30, 2026	34.31	34.31	33.37	33.67	33.67	-0.68%	19,431	0.81
Sep 29, 2026	33.98	34.07	33.90	33.90	33.90	-1.11%	7,465	0.31
Sep 28, 2026	34.03	34.45	33.72	34.28	34.28	+0.32%	20,027	0.81
Sep 25, 2026	33.93	34.33	33.93	34.17	34.17	+0.59%	15,064	0.60
Sep 24, 2026	33.59	34.15	33.55	33.97	33.97	+1.07%	19,136	0.76
Sep 23, 2026	34.20	34.40	33.49	33.61	33.61	-2.35%	11,182	0.40
Sep 22, 2026	34.55	34.61	34.09	34.42	34.42	+0.15%	18,433	0.66
Sep 21, 2026	34.52	34.62	34.05	34.37	34.37	-0.64%	19,554	0.69
Sep 18, 2026	34.00	34.63	33.51	34.59	34.59	+0.99%	46,805	1.67
Sep 17, 2026	35.29	35.46	34.03	34.25	34.25	-0.35%	17,140	0.61
Sep 16, 2026	34.80	35.05	33.79	34.37	34.37	-1.18%	17,040	0.61
Sep 15, 2026	34.18	34.78	34.05	34.78	34.78	+0.99%	30,228	1.02
Sep 14, 2026	34.56	34.85	34.44	34.44	34.44	-0.29%	21,500	0.71
Sep 11, 2026	34.93	34.97	34.34	34.54	34.54	-0.32%	15,344	0.49
Sep 10, 2026	34.23	34.83	34.21	34.65	34.65	-0.37%	16,373	0.51
Sep 09, 2026	33.97	34.84	33.97	34.78	34.78	+1.44%	24,308	0.74
Sep 08, 2026	34.60	34.60	34.23	34.29	34.29	-1.71%	12,304	0.36
Sep 07, 2026	34.33	35.20	34.21	34.88	34.88	+0.00%	0	0.00
Sep 04, 2026	34.33	35.20	34.21	34.88	34.88	+1.07%	30,709	0.86
Sep 03, 2026	34.67	34.77	34.33	34.51	34.51	+0.50%	11,941	0.33
Sep 02, 2026	34.01	34.96	33.91	34.34	34.34	+1.51%	28,983	0.76
Sep 01, 2026	34.00	34.00	33.53	33.83	33.83	+0.71%	21,855	0.56
Aug 31, 2026	33.37	33.99	33.37	33.59	33.59	-1.15%	13,293	0.33
Aug 28, 2026	34.23	34.51	33.93	33.98	33.98	-0.18%	20,013	0.48
Aug 27, 2026	33.60	34.13	33.46	34.04	34.04	+0.74%	16,724	0.40
Aug 26, 2026	34.07	34.11	33.56	33.79	33.79	-0.82%	30,559	0.71
Aug 25, 2026	34.54	34.71	33.72	34.07	34.07	-0.93%	30,526	0.71
Aug 24, 2026	34.90	35.50	34.39	34.39	34.39	-0.58%	21,330	0.46

Oak Valley Bancorp [Ca] historical prices

Oak Valley Bancorp [Ca] (OVLY) Historical Prices

Become an Expert with TipRanks Premium