Oak Valley Bancorp (OVLY) Charts

$27.34

north_east
$0.34 (1.26%)
Day's range
$26.73
Day's range
$27.61

5 DAY PERFORMANCE

+0.89%

1 MONTH PERFORMANCE

-9.65%

3 MONTH PERFORMANCE

+0.51%

6 MONTH PERFORMANCE

+7.22%

YEAR-TO-DATE PERFORMANCE

-6.53%

1 YEAR PERFORMANCE

-0.22%

Oak Valley Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $27.30 $27.53 (0.84%) $27.61 $26.73 8,157 $226.32 M
01/13/2025 $25.96 $27.00 (4.01%) $27.00 $25.96 5,448 $221.97 M
01/10/2025 $26.96 $26.38 (-2.15%) $26.96 $26.13 15,525 $216.87 M
01/08/2025 $27.17 $27.10 (-0.26%) $27.39 $27.08 5,342 $222.79 M
01/07/2025 $26.83 $27.00 (0.63%) $27.04 $26.60 12,500 $221.97 M
01/06/2025 $27.43 $26.98 (-1.64%) $27.85 $26.96 7,600 $221.80 M
01/03/2025 $27.50 $27.50 (0%) $27.57 $27.03 9,738 $226.08 M
01/02/2025 $29.35 $27.52 (-6.24%) $29.50 $27.52 5,400 $226.24 M
12/31/2024 $30.04 $29.25 (-2.63%) $30.07 $28.98 6,300 $240.46 M
12/30/2024 $29.51 $29.61 (0.34%) $29.61 $29.51 3,600 $243.42 M
12/27/2024 $29.80 $29.70 (-0.34%) $30.49 $29.53 21,541 $244.16 M
12/26/2024 $28.27 $29.80 (5.41%) $29.97 $28.27 11,400 $244.99 M
12/24/2024 $28.36 $28.55 (0.67%) $28.55 $28.36 1,800 $234.71 M
12/23/2024 $28.08 $28.27 (0.68%) $28.31 $27.99 6,113 $232.41 M
12/20/2024 $27.50 $27.98 (1.75%) $27.98 $27.21 26,200 $230.02 M
12/19/2024 $27.83 $27.61 (-0.79%) $28.63 $27.53 6,729 $226.98 M
12/18/2024 $30.23 $27.35 (-9.53%) $31.11 $27.35 10,100 $224.84 M
12/17/2024 $30.44 $30.06 (-1.25%) $30.44 $30.06 6,217 $247.12 M
12/16/2024 $30.50 $30.35 (-0.49%) $30.74 $30.26 7,345 $249.51 M
12/13/2024 $30.45 $30.26 (-0.62%) $30.79 $29.41 7,133 $248.77 M
12/12/2024 $30.17 $30.70 (1.76%) $30.81 $30.17 4,900 $252.38 M
12/11/2024 $31.84 $31.48 (-1.13%) $32.24 $31.43 16,347 $258.80 M
12/10/2024 $30.83 $31.84 (3.28%) $31.84 $30.83 9,113 $261.76 M
12/09/2024 $31.58 $31.15 (-1.36%) $31.80 $31.15 9,603 $256.08 M
12/06/2024 $31.70 $31.44 (-0.82%) $31.70 $31.44 3,200 $258.47 M
12/05/2024 $31.30 $31.51 (0.67%) $31.81 $31.09 20,818 $259.04 M
12/04/2024 $30.29 $31.16 (2.87%) $31.37 $30.29 8,500 $256.17 M
12/03/2024 $31.70 $30.96 (-2.33%) $31.70 $30.96 9,300 $254.52 M
12/02/2024 $31.50 $31.42 (-0.25%) $32.06 $31.42 8,000 $258.30 M
11/29/2024 $31.62 $31.16 (-1.45%) $31.62 $31.05 5,100 $256.17 M
11/27/2024 $30.64 $31.26 (2.02%) $31.26 $30.64 5,800 $256.99 M
11/26/2024 $31.50 $30.97 (-1.68%) $31.60 $30.94 12,400 $254.60 M
11/25/2024 $30.75 $31.40 (2.11%) $31.72 $30.75 8,318 $258.14 M
11/22/2024 $30.31 $30.71 (1.32%) $30.81 $30.31 7,600 $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