Oak Valley Bancorp (OVLY) Charts

$25.13

$0.04 (-0.16%)
Last update: 04:00 PM EST
Day's range
$24.77
Day's range
$25.23

5 DAY PERFORMANCE

-1.41%

1 MONTH PERFORMANCE

+0.80%

3 MONTH PERFORMANCE

-1.06%

6 MONTH PERFORMANCE

-20.07%

YEAR-TO-DATE PERFORMANCE

-14.09%

1 YEAR PERFORMANCE

+7.39%

Oak Valley Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $25.00 $25.13 (0.52%) $25.23 $24.77 6.20 K $206.87 M
06/04/2025 $25.26 $25.17 (-0.36%) $25.27 $25.17 5.90 K $207.20 M
06/03/2025 $25.09 $25.25 (0.64%) $25.26 $24.91 6.20 K $207.85 M
06/02/2025 $25.86 $25.10 (-2.94%) $25.86 $24.96 9.00 K $206.62 M
05/30/2025 $25.30 $25.49 (0.75%) $25.96 $25.08 9.90 K $209.83 M
05/29/2025 $25.56 $25.68 (0.47%) $26.00 $25.26 6.50 K $211.39 M
05/28/2025 $25.89 $25.66 (-0.89%) $26.15 $25.66 9.92 K $211.23 M
05/27/2025 $26.19 $26.05 (-0.53%) $26.19 $25.64 6.84 K $214.44 M
05/23/2025 $24.50 $24.72 (0.9%) $24.99 $24.50 8.30 K $203.49 M
05/22/2025 $25.27 $24.84 (-1.7%) $25.29 $24.70 5.82 K $204.48 M
05/21/2025 $25.95 $25.50 (-1.73%) $26.39 $25.26 5.42 K $209.91 M
05/20/2025 $26.36 $26.39 (0.11%) $26.39 $26.36 1.71 K $217.24 M
05/19/2025 $26.10 $26.29 (0.73%) $26.29 $26.01 3.94 K $216.42 M
05/16/2025 $26.32 $26.03 (-1.1%) $26.45 $26.03 8.03 K $214.27 M
05/15/2025 $25.76 $26.32 (2.17%) $26.32 $25.76 3.52 K $216.66 M
05/14/2025 $25.51 $25.51 (0%) $25.51 $25.51 4.80 K $209.99 M
05/13/2025 $26.45 $26.41 (-0.15%) $26.45 $26.19 3.50 K $217.40 M
05/12/2025 $26.34 $26.22 (-0.46%) $26.65 $26.12 8.13 K $215.84 M
05/09/2025 $25.40 $25.44 (0.16%) $25.55 $25.30 3.30 K $209.42 M
05/08/2025 $25.90 $25.15 (-2.9%) $25.90 $25.15 8.20 K $207.03 M
05/07/2025 $24.94 $25.22 (1.12%) $25.22 $24.94 4.10 K $207.61 M
05/06/2025 $24.72 $24.93 (0.85%) $25.03 $24.72 3.84 K $205.22 M
05/05/2025 $25.77 $24.82 (-3.69%) $26.00 $24.54 27.80 K $204.31 M
05/02/2025 $25.95 $26.20 (0.96%) $26.20 $25.87 5.10 K $215.67 M
05/01/2025 $26.19 $25.45 (-2.83%) $26.19 $25.31 5.52 K $209.50 M
04/30/2025 $26.15 $26.20 (0.19%) $26.20 $25.74 7.40 K $215.67 M
04/29/2025 $25.00 $25.69 (2.76%) $25.89 $25.00 11.90 K $211.48 M
04/28/2025 $24.74 $25.15 (1.66%) $25.15 $24.50 8.74 K $207.03 M
04/25/2025 $24.05 $24.90 (3.53%) $24.92 $24.05 4.81 K $204.93 M
04/24/2025 $24.52 $24.90 (1.55%) $25.08 $24.52 5.53 K $204.93 M
04/23/2025 $25.25 $24.53 (-2.85%) $26.22 $24.34 8.90 K $201.89 M
04/22/2025 $24.50 $24.89 (1.59%) $24.89 $24.50 6.70 K $204.85 M
04/21/2025 $23.66 $23.59 (-0.3%) $23.99 $23.59 5.41 K $194.15 M
04/17/2025 $23.27 $24.07 (3.44%) $24.07 $23.27 8.70 K $198.10 M
04/16/2025 $23.95 $23.19 (-3.17%) $24.05 $23.19 8.00 K $190.86 M
04/15/2025 $23.84 $24.10 (1.09%) $24.15 $23.64 7.83 K $198.35 M
04/14/2025 $24.01 $23.52 (-2.04%) $24.20 $23.47 10.20 K $193.57 M
04/11/2025 $23.37 $24.00 (2.7%) $24.15 $23.35 4.30 K $197.52 M
04/10/2025 $24.79 $23.71 (-4.36%) $25.88 $23.61 9.92 K $195.14 M
04/09/2025 $24.60 $25.43 (3.37%) $26.41 $23.70 15.80 K $209.29 M
04/08/2025 $25.00 $23.93 (-4.28%) $25.00 $23.76 7.35 K $196.95 M
04/07/2025 $23.01 $24.78 (7.69%) $25.25 $23.01 10.75 K $203.94 M
04/04/2025 $23.70 $24.09 (1.65%) $24.54 $22.94 11.70 K $198.26 M
04/03/2025 $25.00 $23.98 (-4.08%) $25.00 $22.70 30.60 K $197.36 M
04/02/2025 $25.09 $25.70 (2.43%) $25.88 $24.78 15.90 K $211.51 M
04/01/2025 $25.41 $24.94 (-1.85%) $25.41 $24.47 5.94 K $205.26 M
03/31/2025 $24.50 $24.96 (1.88%) $25.52 $24.50 21.20 K $205.42 M
03/28/2025 $25.80 $25.12 (-2.64%) $25.80 $25.12 10.10 K $206.74 M
03/27/2025 $25.09 $25.25 (0.64%) $25.25 $25.09 5.30 K $207.81 M
03/26/2025 $24.99 $25.32 (1.32%) $25.32 $24.99 3.60 K $208.39 M
03/25/2025 $24.54 $24.59 (0.2%) $24.67 $24.50 3.51 K $202.38 M
03/24/2025 $24.12 $24.70 (2.4%) $24.70 $24.12 4.72 K $203.28 M
03/21/2025 $24.03 $24.14 (0.46%) $24.42 $24.03 20.80 K $198.68 M
03/20/2025 $24.61 $24.33 (-1.14%) $24.61 $24.33 2.93 K $200.24 M
03/19/2025 $24.56 $24.59 (0.12%) $24.66 $24.56 2.62 K $202.38 M
03/18/2025 $24.20 $24.54 (1.4%) $24.54 $24.19 8.82 K $201.97 M
03/17/2025 $24.32 $24.32 (0%) $24.32 $24.05 6.80 K $200.16 M
03/14/2025 $24.00 $24.14 (0.58%) $24.24 $23.85 13.83 K $198.68 M
03/13/2025 $24.65 $23.75 (-3.65%) $25.44 $23.69 9.50 K $195.47 M
03/12/2025 $24.50 $24.68 (0.73%) $24.77 $24.50 7.60 K $203.12 M
03/11/2025 $25.01 $24.68 (-1.32%) $25.03 $24.39 6.12 K $203.12 M
03/10/2025 $25.00 $25.00 (0%) $25.33 $25.00 7.20 K $205.75 M
03/07/2025 $25.25 $25.35 (0.4%) $25.35 $24.99 7.60 K $208.63 M
03/06/2025 $25.25 $25.40 (0.59%) $25.42 $25.00 5.50 K $209.05 M