• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Oak Valley Bancorp (OVLY) Charts

Oak Valley Bancorp (OVLY) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$30.61

$0.44

(1.46%)

Day's range
$30.31
Day's range
$30.81
  • 5 DAY PERFORMANCE

    +4.04%
  • 1 MONTH PERFORMANCE

    +14.56%
  • 3 MONTH PERFORMANCE

    +17.10%
  • 6 MONTH PERFORMANCE

    +25.97%
  • YEAR-TO-DATE PERFORMANCE

    +2.20%
  • 1 YEAR PERFORMANCE

    +17.15%

Oak Valley Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $30.31 $30.71   (1.32%) $30.81 $30.31 7,550 $252.47 M
11/21/2024 $29.05 $30.17   (3.86%) $30.27 $29.05 9,400 $248.03 M
11/20/2024 $29.37 $29.08   (-0.99%) $29.44 $29.08 5,141 $239.07 M
11/19/2024 $29.23 $29.42   (0.65%) $29.47 $29.23 4,600 $241.86 M
11/18/2024 $29.55 $29.65   (0.34%) $29.94 $29.55 5,342 $243.75 M
11/15/2024 $29.98 $29.85   (-0.43%) $29.98 $29.55 8,100 $245.41 M
11/14/2024 $29.95 $29.85   (-0.33%) $29.99 $29.38 9,227 $245.41 M
11/13/2024 $30.00 $29.48   (-1.73%) $30.26 $29.46 58,439 $242.37 M
11/12/2024 $29.70 $29.83   (0.44%) $30.19 $29.61 9,500 $245.25 M
11/11/2024 $29.29 $29.70   (1.4%) $30.32 $29.29 15,532 $244.18 M
11/08/2024 $28.17 $28.86   (2.45%) $29.53 $28.17 14,400 $237.27 M
11/07/2024 $30.00 $28.72   (-4.27%) $30.14 $28.63 28,900 $236.12 M
11/06/2024 $29.28 $30.27   (3.38%) $30.80 $29.28 36,800 $248.86 M
11/05/2024 $27.00 $28.79   (6.63%) $28.79 $27.00 12,400 $236.70 M
11/04/2024 $27.19 $27.19   (0%) $27.19 $27.19 2,800 $223.54 M
11/01/2024 $27.20 $27.16   (-0.15%) $27.20 $26.95 7,338 $223.30 M
10/31/2024 $26.85 $27.00   (0.56%) $27.09 $26.81 9,349 $221.98 M
10/30/2024 $26.93 $27.05   (0.45%) $27.20 $26.93 7,100 $222.39 M
10/29/2024 $26.85 $27.16   (1.15%) $27.37 $26.85 7,434 $223.30 M
10/28/2024 $26.78 $27.19   (1.53%) $27.19 $26.78 6,700 $223.54 M
10/25/2024 $26.76 $26.43   (-1.23%) $27.00 $26.43 10,229 $217.29 M
10/24/2024 $26.43 $26.72   (1.1%) $27.00 $26.41 8,621 $219.68 M
10/23/2024 $26.90 $26.85   (-0.19%) $26.99 $26.85 5,217 $220.75 M
10/22/2024 $26.47 $27.17   (2.64%) $27.17 $26.47 11,716 $223.38 M
10/21/2024 $27.14 $26.50   (-2.36%) $27.20 $26.22 19,527 $217.87 M
10/18/2024 $26.85 $26.84   (-0.04%) $27.20 $26.84 7,600 $220.66 M
10/17/2024 $26.62 $26.80   (0.68%) $27.19 $26.51 8,400 $220.30 M
10/16/2024 $26.76 $26.80   (0.15%) $27.08 $26.63 10,500 $220.30 M
10/15/2024 $26.98 $26.82   (-0.59%) $27.31 $26.82 11,800 $220.46 M
10/14/2024 $26.31 $27.20   (3.38%) $27.20 $26.06 7,643 $223.58 M
10/11/2024 $25.35 $26.53   (4.65%) $26.62 $25.35 25,645 $218.08 M
10/10/2024 $25.28 $25.32   (0.16%) $25.44 $25.28 4,835 $208.13 M
10/09/2024 $25.33 $25.62   (1.14%) $25.62 $25.33 5,611 $210.60 M
10/08/2024 $25.62 $25.48   (-0.55%) $25.69 $25.20 6,746 $209.45 M
10/07/2024 $25.69 $25.73   (0.16%) $26.48 $25.50 9,938 $211.50 M
10/04/2024 $25.99 $25.95   (-0.15%) $25.99 $25.43 12,442 $213.31 M
10/03/2024 $25.71 $25.44   (-1.05%) $25.71 $25.31 7,125 $209.12 M
10/02/2024 $25.83 $25.86   (0.12%) $26.08 $25.80 14,600 $212.57 M
10/01/2024 $26.39 $25.71   (-2.58%) $26.44 $25.71 7,700 $211.34 M
09/30/2024 $27.87 $26.57   (-4.66%) $27.87 $26.18 17,686 $218.41 M
09/27/2024 $26.58 $27.15   (2.14%) $27.26 $26.58 4,113 $223.17 M
09/26/2024 $27.30 $26.60   (-2.56%) $27.30 $26.50 12,500 $218.65 M
09/25/2024 $26.88 $26.90   (0.07%) $26.91 $26.27 15,808 $221.12 M
09/24/2024 $27.00 $26.64   (-1.33%) $27.00 $26.64 5,700 $218.98 M
09/23/2024 $27.39 $27.21   (-0.66%) $27.39 $26.70 8,400 $223.67 M
09/20/2024 $27.53 $27.52   (-0.04%) $27.53 $27.06 57,500 $226.21 M
09/19/2024 $27.00 $28.02   (3.78%) $28.02 $26.95 12,400 $230.32 M
09/18/2024 $25.98 $26.24   (1%) $26.98 $25.80 11,700 $215.69 M
09/17/2024 $26.74 $26.26   (-1.8%) $26.74 $26.26 11,742 $215.86 M
09/16/2024 $26.50 $26.45   (-0.19%) $26.75 $26.34 8,700 $217.42 M
09/13/2024 $25.92 $26.55   (2.43%) $26.60 $25.92 10,500 $218.24 M
09/12/2024 $25.35 $25.50   (0.59%) $25.65 $25.35 5,949 $209.61 M
09/11/2024 $25.97 $25.41   (-2.16%) $25.97 $25.13 5,500 $208.87 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
×
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 Stocks.News!

Create Your Account

Email Verification

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