• SPX
  • $5,554.13
  • 1.07 %
  • $58.61
  • DJI
  • $40,861.71
  • 0.31 %
  • $124.75
  • N225
  • $36,605.62
  • 2.77 %
  • $985.85
  • FTSE
  • $8,193.94
  • -0.15 %
  • -$12.04
  • IXIC
  • $17,395.53
  • 2.17 %
  • $369.65
Oak Valley Bancorp (OVLY) Charts

Oak Valley Bancorp (OVLY) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$25.25

-$0.79

(-3.03%)

Day's range
$25.13
Day's range
$25.97
  • 5 DAY PERFORMANCE

    +2.68%
  • 1 MONTH PERFORMANCE

    -4.28%
  • 3 MONTH PERFORMANCE

    +5.52%
  • 6 MONTH PERFORMANCE

    +2.60%
  • YEAR-TO-DATE PERFORMANCE

    -15.69%
  • 1 YEAR PERFORMANCE

    -2.81%

Oak Valley Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/11/2024 $25.97 $25.30   (-2.58%) $25.97 $25.13 5,462 $207.97 M
09/10/2024 $25.00 $26.04   (4.16%) $26.04 $25.00 6,800 $214.05 M
09/09/2024 $24.95 $24.95   (0%) $25.51 $24.90 4,800 $205.09 M
09/06/2024 $24.98 $24.59   (-1.56%) $24.98 $24.53 10,100 $202.13 M
09/05/2024 $25.73 $25.26   (-1.83%) $25.73 $25.16 6,000 $207.64 M
09/04/2024 $25.66 $25.98   (1.25%) $25.98 $25.66 4,000 $213.56 M
09/03/2024 $26.12 $25.89   (-0.88%) $26.34 $25.63 10,900 $212.82 M
08/30/2024 $26.20 $26.67   (1.79%) $26.67 $26.20 3,700 $219.23 M
08/29/2024 $26.78 $26.65   (-0.49%) $26.78 $26.18 12,800 $219.06 M
08/28/2024 $26.50 $26.80   (1.13%) $26.80 $26.29 4,931 $220.30 M
08/27/2024 $26.72 $26.59   (-0.49%) $26.72 $26.51 4,500 $218.57 M
08/26/2024 $26.19 $26.92   (2.79%) $27.00 $26.17 35,200 $221.28 M
08/23/2024 $24.70 $26.14   (5.83%) $26.14 $24.70 14,300 $214.87 M
08/22/2024 $24.70 $24.62   (-0.32%) $24.70 $24.59 3,400 $202.38 M
08/21/2024 $24.70 $24.75   (0.2%) $24.75 $24.59 6,200 $203.45 M
08/20/2024 $25.67 $24.73   (-3.66%) $25.67 $24.73 10,116 $203.28 M
08/19/2024 $25.80 $25.85   (0.19%) $26.16 $25.66 6,901 $212.49 M
08/16/2024 $26.40 $25.55   (-3.22%) $26.63 $25.29 43,347 $210.02 M
08/15/2024 $25.79 $26.45   (2.56%) $26.45 $25.48 6,600 $217.42 M
08/14/2024 $25.76 $25.21   (-2.14%) $26.33 $25.16 21,800 $207.23 M
08/13/2024 $25.50 $25.85   (1.37%) $25.85 $25.46 3,948 $212.48 M
08/12/2024 $26.97 $25.40   (-5.82%) $26.97 $25.40 8,900 $208.78 M
08/09/2024 $25.63 $26.38   (2.93%) $26.75 $25.63 15,136 $216.84 M
08/08/2024 $25.28 $25.83   (2.18%) $25.93 $25.05 10,648 $212.31 M
08/07/2024 $24.97 $25.00   (0.12%) $25.21 $24.80 23,605 $205.49 M
08/06/2024 $24.50 $24.97   (1.92%) $25.15 $24.26 7,900 $205.25 M
08/05/2024 $25.51 $24.60   (-3.57%) $25.69 $24.26 19,740 $202.20 M
08/02/2024 $25.56 $26.00   (1.72%) $26.07 $25.47 17,800 $213.71 M
08/01/2024 $28.16 $26.38   (-6.32%) $28.16 $26.05 25,844 $216.84 M
07/31/2024 $28.25 $28.47   (0.78%) $28.55 $27.47 16,945 $234.01 M
07/30/2024 $27.25 $28.12   (3.19%) $28.13 $27.20 10,427 $231.14 M
07/29/2024 $27.02 $27.05   (0.11%) $27.34 $26.62 18,701 $222.34 M
07/26/2024 $27.00 $27.37   (1.37%) $27.37 $26.92 15,032 $224.97 M
07/25/2024 $27.50 $26.89   (-2.22%) $27.50 $26.85 20,100 $221.03 M
07/24/2024 $27.28 $27.11   (-0.62%) $27.50 $26.90 15,330 $222.84 M
07/23/2024 $26.65 $26.99   (1.28%) $27.50 $26.61 33,300 $221.85 M
07/22/2024 $26.47 $26.43   (-0.15%) $26.65 $26.25 24,743 $217.25 M
07/19/2024 $26.87 $26.67   (-0.74%) $27.03 $26.40 17,810 $219.22 M
07/18/2024 $26.62 $26.65   (0.11%) $27.99 $26.33 19,123 $219.05 M
07/17/2024 $27.02 $26.92   (-0.37%) $27.45 $26.80 28,785 $221.27 M
07/16/2024 $26.79 $27.62   (3.1%) $27.66 $26.59 33,488 $227.03 M
07/15/2024 $25.81 $26.42   (2.36%) $26.58 $25.58 20,331 $216.90 M
07/12/2024 $25.50 $25.50   (0%) $25.50 $24.89 20,482 $209.35 M
07/11/2024 $24.08 $25.28   (4.98%) $25.91 $23.55 22,314 $207.54 M
07/10/2024 $23.66 $23.65   (-0.04%) $23.66 $23.60 6,996 $194.16 M
07/09/2024 $23.59 $23.58   (-0.04%) $23.77 $23.58 12,557 $193.58 M
07/08/2024 $24.09 $23.89   (-0.83%) $24.09 $23.62 11,347 $196.13 M
07/05/2024 $23.74 $23.47   (-1.14%) $23.76 $23.45 19,690 $192.68 M
07/03/2024 $23.47 $23.92   (1.92%) $23.92 $23.47 2,139 $196.37 M
07/02/2024 $24.24 $24.10   (-0.58%) $24.36 $24.00 6,578 $197.85 M
07/01/2024 $24.64 $24.23   (-1.66%) $24.74 $24.18 15,023 $198.92 M
06/28/2024 $24.30 $24.97   (2.76%) $24.98 $24.30 99,064 $204.99 M
06/27/2024 $24.04 $24.23   (0.79%) $24.25 $23.81 6,083 $198.92 M
06/26/2024 $23.48 $23.87   (1.66%) $24.03 $23.48 8,693 $195.96 M
06/25/2024 $23.01 $23.38   (1.61%) $23.84 $23.01 3,261 $191.94 M
06/24/2024 $23.51 $23.73   (0.94%) $23.95 $23.47 10,550 $194.81 M
06/21/2024 $23.37 $23.12   (-1.07%) $23.37 $23.12 21,605 $189.81 M
06/20/2024 $23.45 $23.44   (-0.04%) $23.45 $23.34 7,918 $192.43 M
06/18/2024 $23.14 $23.20   (0.26%) $23.49 $23.14 11,688 $190.46 M
06/17/2024 $23.20 $23.35   (0.65%) $23.55 $23.20 10,743 $191.69 M
06/14/2024 $23.55 $23.20   (-1.49%) $24.20 $23.00 36,247 $190.46 M
06/13/2024 $24.00 $23.81   (-0.79%) $24.00 $23.81 2,897 $195.47 M
06/12/2024 $24.30 $24.03   (-1.11%) $24.30 $23.90 7,170 $197.28 M
06/11/2024 $23.25 $23.93   (2.92%) $23.93 $23.20 6,130 $196.46 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.