Dark

OVLY
Oak Valley Bancorp
stock NASDAQ

At Close

May 9, 2025 3:54:37 PM EDT

25.43USD+1.113%(+0.28)3,254

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-25.15)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview

Price & Volume

Exchanges

Shorts

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	25.4000	25.5450	25.3000	25.440	+1.153%	3,254	0.000%
2025-05-08	25.9000	25.9000	25.1500	25.150	-0.278%	8,204	+1.153%
2025-05-07	24.9400	25.2200	24.9400	25.220	+1.163%	4,091	+0.872%
2025-05-06	24.7200	25.0300	24.7200	24.930	+0.443%	3,842	+2.046%
2025-05-05	25.7700	26.0000	24.5400	24.820	-5.267%	27,804	+2.498%
2025-05-02	25.9500	26.2000	25.8665	26.200	+2.947%	5,083	-2.901%
2025-05-01	26.1900	26.1900	25.3100	25.450	-2.863%	5,516	-0.039%
2025-04-30	26.1494	26.2000	25.7350	26.200	+1.985%	7,372	-2.901%
2025-04-29	25.0000	25.8900	25.0000	25.690	+2.147%	11,876	-0.973%
2025-04-28	24.7400	25.1500	24.5000	25.150	+1.004%	8,742	+1.153%
2025-04-25	24.0500	24.9200	24.0500	24.900	0.000%	4,812	+2.169%
2025-04-24	24.5177	25.0800	24.5177	24.900	+1.508%	5,533	+2.169%
2025-04-23	25.2500	26.2200	24.3440	24.530	-1.446%	8,862	+3.710%
2025-04-22	24.5000	24.8900	24.5000	24.890	+5.511%	6,683	+2.210%
2025-04-21	23.6600	23.9900	23.5900	23.590	-1.994%	5,411	+7.842%
2025-04-17	23.2700	24.0700	23.2700	24.070	+3.795%	8,689	+5.692%
2025-04-16	23.9450	24.0500	23.1900	23.190	-3.776%	7,962	+9.702%
2025-04-15	23.8350	24.1500	23.6400	24.100	+2.466%	7,825	+5.560%
2025-04-14	24.0100	24.2000	23.4700	23.520	-2.000%	10,188	+8.163%
2025-04-11	23.3709	24.1500	23.3489	24.000	+1.223%	4,298	+6.000%
2025-04-10	24.7900	25.8800	23.6100	23.710	-6.745%	9,920	+7.296%
2025-04-09	24.6000	26.4100	23.7000	25.425	+6.247%	15,760	+0.059%
2025-04-08	25.0000	25.0000	23.7600	23.930	-3.430%	7,347	+6.310%
2025-04-07	23.0100	25.2500	23.0100	24.780	+2.864%	10,747	+2.663%
2025-04-04	23.7000	24.5400	22.9406	24.090	+0.459%	11,659	+5.604%
2025-04-03	25.0000	25.0000	22.7000	23.980	-6.693%	30,600	+6.088%
2025-04-02	25.0900	25.8750	24.7845	25.700	+3.047%	15,896	-1.012%
2025-04-01	25.4100	25.4100	24.4700	24.940	-0.080%	5,940	+2.005%
2025-03-31	24.5000	25.5200	24.5000	24.960	-0.637%	21,179	+1.923%
2025-03-28	25.8000	25.8000	25.1200	25.120	-0.515%	10,060	+1.274%
2025-03-27	25.0900	25.2500	25.0900	25.250	-0.276%	5,257	+0.752%
2025-03-26	24.9900	25.3200	24.9900	25.320	+2.969%	3,559	+0.474%
2025-03-25	24.5400	24.6700	24.5000	24.590	-0.445%	2,986	+3.457%
2025-03-24	24.1150	24.7000	24.1150	24.700	+2.320%	4,717	+2.996%
2025-03-21	24.0300	24.4150	24.0300	24.140	-0.781%	20,144	+5.385%
2025-03-20	24.6050	24.6050	24.3300	24.330	-1.057%	2,925	+4.562%
2025-03-19	24.5570	24.6600	24.5570	24.590	+0.204%	2,624	+3.457%
2025-03-18	24.2000	24.5400	24.1850	24.540	+0.905%	7,894	+3.667%
2025-03-17	24.3200	24.3200	24.0500	24.320	+0.746%	6,394	+4.605%
2025-03-14	24.0000	24.2400	23.8500	24.140	+1.642%	13,673	+5.385%
2025-03-13	24.6500	25.4378	23.6900	23.750	-3.768%	9,501	+7.116%
2025-03-12	24.5000	24.7700	24.5000	24.680	0.000%	7,574	+3.079%
2025-03-11	25.0100	25.0300	24.3850	24.680	-1.280%	5,835	+3.079%
2025-03-10	25.0000	25.3300	25.0000	25.000	-1.381%	7,057	+1.760%
2025-03-07	25.2500	25.3500	24.9900	25.350	-0.197%	7,579	+0.355%
2025-03-06	25.2500	25.4200	25.0000	25.400	+0.276%	5,498	+0.157%
2025-03-05	25.5000	25.7600	25.3200	25.330	-1.593%	10,714	+0.434%
2025-03-04	26.2500	26.2500	25.7400	25.740	-2.905%	8,738	-1.166%
2025-03-03	27.0000	27.0000	26.3500	26.510	-2.069%	7,940	-4.036%
2025-02-28	27.1316	27.2600	26.8500	27.070	+0.782%	8,372	-6.021%
2025-02-27	27.1500	27.2000	26.8600	26.860	-0.959%	4,049	-5.287%
2025-02-26	26.9450	27.4000	26.7300	27.120	+1.802%	8,236	-6.195%
2025-02-25	27.4200	27.4200	26.6000	26.640	-2.274%	13,899	-4.505%
2025-02-24	27.4950	27.7900	27.2500	27.260	+0.776%	6,253	-6.676%
2025-02-21	27.8700	27.8700	26.4177	27.050	-1.601%	14,447	-5.952%
2025-02-20	27.2600	27.7200	27.1300	27.490	-0.651%	7,350	-7.457%
2025-02-19	28.4500	28.4500	27.6600	27.670	-1.530%	5,675	-8.059%
2025-02-18	28.1600	28.5650	27.8650	28.100	-0.742%	12,294	-9.466%
2025-02-14	28.0638	28.5500	27.8400	28.310	+1.725%	19,595	-10.138%
2025-02-13	27.3154	28.0300	27.1500	27.830	+1.200%	5,705	-8.588%
2025-02-12	28.4499	28.4499	27.2242	27.500	-1.610%	11,183	-7.491%
2025-02-11	27.9400	27.9500	27.6500	27.950	+0.179%	17,996	-8.980%
2025-02-10	26.1800	27.9500	25.7000	27.900	+7.722%	23,252	-8.817%
2025-02-07	25.3400	25.9000	25.0000	25.900	+1.569%	124,908	-1.776%
2025-02-06	25.8000	25.8000	25.4901	25.500	-0.157%	52,959	-0.235%
2025-02-05	25.5200	25.7200	25.3500	25.540	+0.157%	59,763	-0.392%
2025-02-04	25.6800	25.7900	25.3500	25.500	+0.039%	17,727	-0.235%
2025-02-03	25.9000	26.0100	25.3300	25.490	-1.469%	14,408	-0.196%
2025-01-31	25.7800	25.9700	25.5300	25.870	-0.423%	15,437	-1.662%
2025-01-30	26.0000	26.1700	25.8200	25.980	-0.077%	5,477	-2.079%
2025-01-29	26.0000	26.2350	25.7500	26.000	0.000%	18,172	-2.154%
2025-01-28	24.1801	26.5450	24.1801	26.000	-1.328%	9,921	-2.154%
2025-01-27	26.0400	26.5000	25.6968	26.350	+1.152%	19,760	-3.454%
2025-01-24	26.1950	26.4951	26.0500	26.050	-1.139%	5,446	-2.342%
2025-01-23	26.6800	26.9300	26.1000	26.350	-1.752%	13,930	-3.454%
2025-01-22	26.7000	26.9450	26.0000	26.820	+0.149%	15,958	-5.145%
2025-01-21	25.3100	26.7800	25.3100	26.780	+4.000%	20,694	-5.004%
2025-01-17	25.6800	25.9900	25.4600	25.750	-1.492%	64,987	-1.204%
2025-01-16	27.8254	27.8254	26.0400	26.140	-1.284%	6,829	-2.678%
2025-01-15	27.2000	27.2100	26.3500	26.480	-3.814%	26,386	-3.927%
2025-01-14	27.3000	27.6100	26.7300	27.530	+1.963%	7,719	-7.592%
2025-01-13	25.9600	27.0000	25.9600	27.000	+2.350%	5,112	-5.778%
2025-01-10	26.9600	26.9600	26.1300	26.380	-2.639%	14,872	-3.563%
2025-01-08	27.1700	27.3938	27.0841	27.095	+0.352%	5,051	-6.108%
2025-01-07	26.8300	27.0400	26.6000	27.000	+0.074%	11,545	-5.778%
2025-01-06	27.4300	27.8500	26.9600	26.980	-1.891%	6,977	-5.708%
2025-01-03	27.5000	27.5722	27.0300	27.500	-0.073%	9,611	-7.491%
2025-01-02	29.3500	29.4999	27.5200	27.520	-5.915%	4,998	-7.558%
2024-12-31	30.0400	30.0700	28.9750	29.250	-1.216%	6,256	-13.026%
2024-12-30	29.5100	29.6100	29.5100	29.610	-0.303%	3,550	-14.083%
2024-12-27	29.8000	30.4900	29.5300	29.700	-0.336%	21,541	-14.343%
2024-12-26	28.2700	29.9700	28.2700	29.800	+4.378%	11,393	-14.631%
2024-12-24	28.3600	28.5500	28.3600	28.550	+0.990%	1,762	-10.893%
2024-12-23	28.0800	28.3100	27.9900	28.270	+1.036%	6,113	-10.011%
2024-12-20	27.5000	27.9800	27.2101	27.980	+1.340%	22,531	-9.078%
2024-12-19	27.8300	28.6300	27.5299	27.610	+0.951%	6,729	-7.859%
2024-12-18	30.2300	31.1100	27.3500	27.350	-9.015%	9,945	-6.984%
2024-12-17	30.4400	30.4400	30.0600	30.060	-0.956%	5,351	-15.369%
2024-12-16	30.4956	30.7400	30.2600	30.350	+0.297%	7,219	-16.178%
2024-12-13	30.4500	30.7900	29.4052	30.260	-1.433%	7,133	-15.929%
2024-12-12	30.1716	30.8100	30.1716	30.700	-2.478%	4,397	-17.134%
2024-12-11	31.8400	32.2400	31.4300	31.480	-1.131%	16,231	-19.187%
2024-12-10	30.8300	31.8400	30.8300	31.840	+2.215%	8,028	-20.101%
2024-12-09	31.5800	31.8000	31.1500	31.150	-0.922%	9,395	-18.331%
2024-12-06	31.7000	31.7000	31.4400	31.440	-0.222%	3,003	-19.084%
2024-12-05	31.3000	31.8100	31.0900	31.510	+1.123%	20,487	-19.264%
2024-12-04	30.2850	31.3700	30.2850	31.160	+0.646%	8,097	-18.357%
2024-12-03	31.7000	31.7000	30.9600	30.960	-1.464%	8,974	-17.829%
2024-12-02	31.5000	32.0600	31.4200	31.420	+0.834%	6,977	-19.032%
2024-11-29	31.6200	31.6200	31.0450	31.160	-0.320%	4,022	-18.357%
2024-11-27	30.6400	31.2600	30.6400	31.260	+0.936%	5,548	-18.618%
2024-11-26	31.4950	31.6000	30.9400	30.970	-1.369%	10,117	-17.856%
2024-11-25	30.7500	31.7200	30.7500	31.400	+2.247%	7,385	-18.981%
2024-11-22	30.3100	30.8100	30.3100	30.710	+1.790%	7,550	-17.161%
2024-11-21	29.0500	30.2700	29.0500	30.170	+3.748%	9,396	-15.678%
2024-11-20	29.3700	29.4400	29.0800	29.080	-1.156%	4,138	-12.517%
2024-11-19	29.2300	29.4700	29.2300	29.420	-0.776%	4,593	-13.528%
2024-11-18	29.5500	29.9400	29.5500	29.650	-0.670%	4,858	-14.199%
2024-11-15	29.9800	29.9800	29.5450	29.850	0.000%	7,516	-14.774%
2024-11-14	29.9450	29.9900	29.3800	29.850	+1.255%	8,114	-14.774%
2024-11-13	30.0000	30.2600	29.4600	29.480	-1.173%	55,951	-13.704%
2024-11-12	29.7000	30.1900	29.6100	29.830	+0.438%	8,277	-14.717%
2024-11-11	29.2900	30.3200	29.2850	29.700	+2.911%	15,532	-14.343%
2024-11-08	28.1700	29.5300	28.1700	28.860	+0.487%	14,190	-11.850%
2024-11-07	30.0000	30.1400	28.6300	28.720	-5.121%	28,178	-11.421%
2024-11-06	29.2800	30.8000	29.2800	30.270	+5.141%	35,436	-15.956%
2024-11-05	27.0000	28.7900	27.0000	28.790	+5.885%	12,251	-11.636%
2024-11-04	27.1900	27.1900	27.1900	27.190	+0.110%	2,479	-6.436%
2024-11-01	27.2000	27.2000	26.9500	27.160	+0.593%	5,841	-6.333%
2024-10-31	26.8500	27.0900	26.8100	27.000	-0.185%	8,610	-5.778%
2024-10-30	26.9300	27.2000	26.9300	27.050	-0.405%	6,598	-5.952%
2024-10-29	26.8500	27.3700	26.8500	27.160	-0.110%	7,434	-6.333%
2024-10-28	26.7750	27.1900	26.7750	27.190	+2.876%	6,666	-6.436%
2024-10-25	26.7590	27.0000	26.4300	26.430	-1.085%	10,114	-3.746%
2024-10-24	26.4250	27.0000	26.4100	26.720	-0.484%	8,621	-4.790%
2024-10-23	26.9000	26.9900	26.8500	26.850	-1.178%	5,217	-5.251%
2024-10-22	26.4700	27.1700	26.4650	27.170	+2.528%	10,288	-6.367%
2024-10-21	27.1400	27.2000	26.2200	26.500	-1.267%	19,527	-4.000%
2024-10-18	26.8500	27.2000	26.8400	26.840	+0.149%	7,374	-5.216%
2024-10-17	26.6200	27.1900	26.5071	26.800	0.000%	8,374	-5.075%
2024-10-16	26.7600	27.0800	26.6300	26.800	-0.075%	10,178	-5.075%
2024-10-15	26.9800	27.3100	26.8200	26.820	-1.397%	11,798	-5.145%
2024-10-14	26.3100	27.2000	26.0600	27.200	+2.525%	7,643	-6.471%
2024-10-11	25.3500	26.6200	25.3500	26.530	+4.779%	25,645	-4.109%
2024-10-10	25.2800	25.4400	25.2800	25.320	-1.171%	4,835	+0.474%
2024-10-09	25.3300	25.6200	25.3300	25.620	+0.549%	5,489	-0.703%
2024-10-08	25.6159	25.6900	25.2000	25.480	-0.972%	6,428	-0.157%
2024-10-07	25.6900	26.4750	25.5000	25.730	-0.848%	9,938	-1.127%
2024-10-04	25.9900	25.9900	25.4300	25.950	+2.005%	12,442	-1.965%
2024-10-03	25.7050	25.7050	25.3100	25.440	-1.624%	6,702	0.000%
2024-10-02	25.8300	26.0800	25.8000	25.860	+0.583%	14,586	-1.624%
2024-10-01	26.3900	26.4400	25.7100	25.710	-3.237%	7,278	-1.050%
2024-09-30	27.8650	27.8650	26.1800	26.570	-2.136%	16,948	-4.253%
2024-09-27	26.5800	27.2600	26.5800	27.150	+2.068%	3,939	-6.298%
2024-09-26	27.3000	27.3000	26.5000	26.600	-1.115%	12,168	-4.361%
2024-09-25	26.8800	26.9100	26.2700	26.900	+0.976%	15,650	-5.428%
2024-09-24	27.0000	27.0000	26.6400	26.640	-2.095%	4,533	-4.505%
2024-09-23	27.3900	27.3900	26.7000	27.210	-1.126%	8,392	-6.505%
2024-09-20	27.5300	27.5300	27.0550	27.520	-1.784%	54,336	-7.558%
2024-09-19	27.0000	28.0200	26.9450	28.020	+6.784%	12,225	-9.208%
2024-09-18	25.9800	26.9800	25.8002	26.240	-0.076%	11,298	-3.049%
2024-09-17	26.7350	26.7400	26.2600	26.260	-0.718%	10,712	-3.123%
2024-09-16	26.5000	26.7500	26.3400	26.450	-0.377%	8,447	-3.819%
2024-09-13	25.9200	26.6000	25.9200	26.550	+4.118%	10,106	-4.181%
2024-09-12	25.3500	25.6500	25.3500	25.500	+0.354%	5,949	-0.235%
2024-09-11	25.9700	25.9700	25.1300	25.410	-2.419%	5,495	+0.118%
2024-09-10	25.0000	26.0400	25.0000	26.040	+4.369%	5,607	-2.304%
2024-09-09	24.9500	25.5100	24.9000	24.950	+1.464%	4,775	+1.964%
2024-09-06	24.9800	24.9800	24.5300	24.590	-2.652%	10,096	+3.457%
2024-09-05	25.7300	25.7300	25.1600	25.260	-2.771%	5,995	+0.713%
2024-09-04	25.6645	25.9800	25.6645	25.980	+0.348%	3,956	-2.079%
2024-09-03	26.1200	26.3400	25.6300	25.890	-2.925%	10,380	-1.738%
2024-08-30	26.2000	26.6700	26.2000	26.670	+0.075%	3,662	-4.612%
2024-08-29	26.7800	26.7800	26.1750	26.650	-0.560%	12,655	-4.540%
2024-08-28	26.5000	26.8000	26.2900	26.800	+0.790%	4,818	-5.075%
2024-08-27	26.7150	26.7150	26.5100	26.590	-1.226%	4,110	-4.325%
2024-08-26	26.1900	27.0000	26.1700	26.920	+2.984%	23,042	-5.498%
2024-08-23	24.7000	26.1400	24.7000	26.140	+6.174%	13,651	-2.678%
2024-08-22	24.7000	24.7000	24.5900	24.620	-0.525%	3,356	+3.331%
2024-08-21	24.7000	24.7500	24.5855	24.750	+0.081%	5,924	+2.788%
2024-08-20	25.6700	25.6700	24.7300	24.730	-4.333%	10,116	+2.871%
2024-08-19	25.8000	26.1600	25.6600	25.850	+1.174%	6,320	-1.586%
2024-08-16	26.4000	26.6300	25.2901	25.550	-3.403%	36,743	-0.431%
2024-08-15	25.7900	26.4500	25.4750	26.450	+4.919%	6,591	-3.819%
2024-08-14	25.7600	26.3300	25.1600	25.210	-2.476%	21,634	+0.912%
2024-08-13	25.5000	25.8500	25.4578	25.850	+1.772%	3,948	-1.586%
2024-08-12	26.9700	26.9700	25.4000	25.400	-3.715%	7,944	+0.157%
2024-08-09	25.6300	26.7500	25.6300	26.380	+2.129%	14,966	-3.563%
2024-08-08	25.2800	25.9300	25.0500	25.830	+3.320%	10,096	-1.510%
2024-08-07	24.9700	25.2050	24.8000	25.000	+0.120%	22,997	+1.760%
2024-08-06	24.5000	25.1450	24.2601	24.970	+1.504%	7,889	+1.882%
2024-08-05	25.5100	25.6900	24.2600	24.600	-5.385%	19,359	+3.415%
2024-08-02	25.5600	26.0650	25.4700	26.000	-1.440%	17,487	-2.154%
2024-08-01	28.1600	28.1600	26.0450	26.380	-7.341%	24,996	-3.563%
2024-07-31	28.2500	28.5500	27.4700	28.470	+1.245%	15,650	-10.643%
2024-07-30	27.2500	28.1300	27.2000	28.120	+3.956%	9,928	-9.531%
2024-07-29	27.0200	27.3350	26.6200	27.050	-1.169%	18,214	-5.952%
2024-07-26	27.0000	27.3700	26.9200	27.370	+1.785%	14,473	-7.052%
2024-07-25	27.5000	27.5000	26.8500	26.890	-0.812%	18,851	-5.392%
2024-07-24	27.2800	27.5000	26.9000	27.110	+0.445%	14,827	-6.160%
2024-07-23	26.6500	27.5000	26.6100	26.990	+2.119%	32,429	-5.743%
2024-07-22	26.4700	26.6500	26.2500	26.430	-0.900%	23,766	-3.746%
2024-07-19	26.8700	27.0300	26.4000	26.670	+0.075%	17,668	-4.612%
2024-07-18	26.6200	27.9899	26.3300	26.650	-1.003%	18,670	-4.540%
2024-07-17	27.0179	27.4450	26.8000	26.920	-2.534%	27,703	-5.498%
2024-07-16	26.7900	27.6600	26.5900	27.620	+4.542%	32,234	-7.893%
2024-07-15	25.8100	26.5800	25.5800	26.420	+3.608%	19,248	-3.709%
2024-07-12	25.5000	25.5000	24.8901	25.500	+0.870%	19,846	-0.235%
2024-07-11	24.0800	25.9100	23.5500	25.280	+6.892%	20,326	+0.633%
2024-07-10	23.6600	23.6600	23.6000	23.650	+0.297%	6,811	+7.569%
2024-07-09	23.5900	23.7700	23.5800	23.580	-1.298%	12,557	+7.888%
2024-07-08	24.0900	24.0900	23.6200	23.890	+1.790%	11,101	+6.488%
2024-07-05	23.7400	23.7550	23.4500	23.470	-1.881%	19,576	+8.394%
2024-07-03	23.4650	23.9200	23.4650	23.920	-0.747%	2,139	+6.355%
2024-07-02	24.2400	24.3600	24.0000	24.100	-0.537%	6,433	+5.560%
2024-07-01	24.6400	24.7400	24.1750	24.230	-2.964%	12,523	+4.994%
2024-06-28	24.3000	24.9800	24.3000	24.970	+3.054%	97,181	+1.882%
2024-06-27	24.0400	24.2500	23.8050	24.230	+1.508%	5,921	+4.994%
2024-06-26	23.4800	24.0300	23.4800	23.870	+2.096%	7,843	+6.577%
2024-06-25	23.0100	23.8400	23.0100	23.380	-1.475%	3,261	+8.811%
2024-06-24	23.5100	23.9500	23.4670	23.730	+2.638%	9,188	+7.206%
2024-06-21	23.3700	23.3700	23.1200	23.120	-1.365%	20,230	+10.035%
2024-06-20	23.4500	23.4500	23.3400	23.440	+1.034%	7,918	+8.532%
2024-06-18	23.1400	23.4900	23.1400	23.200	-0.642%	9,573	+9.655%
2024-06-17	23.2000	23.5500	23.2000	23.350	+0.647%	10,297	+8.951%
2024-06-14	23.5500	24.2000	23.0000	23.200	-2.562%	35,031	+9.655%
2024-06-13	24.0000	24.0000	23.8100	23.810	-0.916%	2,746	+6.846%
2024-06-12	24.3000	24.3000	23.9000	24.030	+0.418%	6,831	+5.868%
2024-06-11	23.2500	23.9300	23.2000	23.930	+2.396%	5,134	+6.310%
2024-06-10	23.0600	23.3900	23.0600	23.370	+0.559%	5,958	+8.858%
2024-06-07	23.3000	23.3500	23.0006	23.240	-0.684%	8,212	+9.466%
2024-06-06	23.4400	23.4400	23.4000	23.400	-0.213%	3,672	+8.718%
2024-06-05	23.1532	23.4700	23.0000	23.450	+0.860%	63,011	+8.486%
2024-06-04	23.3492	23.4450	23.1800	23.250	-0.300%	9,966	+9.419%
2024-06-03	24.1400	24.1400	23.2700	23.320	-2.099%	4,934	+9.091%
2024-05-31	24.3000	24.3000	23.8000	23.820	-1.854%	9,584	+6.801%
2024-05-30	24.1300	24.2700	24.1300	24.270	+1.889%	3,296	+4.821%
2024-05-29	24.0000	24.0000	23.8200	23.820	-0.750%	5,495	+6.801%
2024-05-28	24.1200	24.1500	23.9200	24.000	-1.235%	6,763	+6.000%
2024-05-24	24.0200	24.3000	24.0200	24.300	+0.830%	4,552	+4.691%
2024-05-23	24.2320	24.2320	24.0200	24.100	-0.741%	6,080	+5.560%
2024-05-22	24.2000	24.3000	24.0000	24.280	+0.747%	5,445	+4.778%
2024-05-21	24.1400	24.3000	24.1000	24.100	-0.166%	4,479	+5.560%
2024-05-20	24.4400	24.4500	24.0500	24.140	-2.386%	8,041	+5.385%
2024-05-17	24.7800	24.7800	24.6291	24.730	+0.081%	3,691	+2.871%
2024-05-16	24.3800	24.7100	24.3000	24.710	+1.687%	9,451	+2.954%
2024-05-15	24.3000	24.3000	24.3000	24.300	-1.818%	3,098	+4.691%
2024-05-14	24.6900	25.0000	24.4800	24.750	-1.000%	6,826	+2.788%
2024-05-13	23.8050	25.0000	23.7900	25.000	+5.263%	41,191	+1.760%
2024-05-10	23.7600	23.7750	23.6000	23.750	-0.628%	2,912	+7.116%
2024-05-09	23.8050	23.9000	23.8000	23.900	-0.582%	7,771	+6.444%
2024-05-08	23.6000	24.0800	23.6000	24.040	+2.647%	8,206	+5.824%
2024-05-07	23.3900	23.6720	23.0300	23.420	+0.731%	10,960	+8.625%
2024-05-06	24.9500	24.9500	23.2000	23.250	-6.439%	26,251	+9.419%
2024-05-03	24.8500	24.8500	24.8500	24.850	+2.053%	3,101	+2.374%
2024-05-02	24.4100	24.4100	24.3500	24.350	-0.246%	4,916	+4.476%
2024-05-01	23.9750	24.7500	23.8767	24.410	+1.077%	5,175	+4.220%
2024-04-30	23.7447	24.5800	23.7447	24.150	-1.669%	7,434	+5.342%
2024-04-29	24.6000	24.6100	24.2200	24.560	+0.904%	6,199	+3.583%
2024-04-26	23.8500	24.3950	23.6600	24.340	+1.122%	6,356	+4.519%
2024-04-25	24.7200	24.7200	23.9200	24.070	-2.904%	9,026	+5.692%
2024-04-24	24.7200	24.7900	24.4450	24.790	-0.761%	6,458	+2.622%
2024-04-23	24.1800	25.0900	24.1800	24.980	+2.377%	5,691	+1.841%
2024-04-22	23.9739	24.8100	23.1217	24.400	+0.412%	11,452	+4.262%
2024-04-19	23.1400	24.3000	23.1400	24.300	+4.381%	9,685	+4.691%
2024-04-18	23.4300	23.6300	23.2800	23.280	-0.385%	9,023	+9.278%
2024-04-17	23.1300	23.3700	23.1300	23.370	+0.516%	5,309	+8.858%
2024-04-16	23.1500	23.2500	23.1200	23.250	+0.562%	6,771	+9.419%
2024-04-15	23.1600	23.1600	23.1200	23.120	-0.259%	4,991	+10.035%
2024-04-12	23.1400	23.2600	23.1400	23.180	-1.987%	7,754	+9.750%
2024-04-11	23.2281	23.6500	23.0700	23.650	+1.677%	13,760	+7.569%
2024-04-10	23.0100	23.2600	23.0100	23.260	-0.086%	20,469	+9.372%
2024-04-09	23.2100	23.5050	23.2000	23.280	-0.043%	11,115	+9.278%
2024-04-08	23.5000	23.5000	23.2300	23.290	-0.640%	17,144	+9.231%
2024-04-05	23.5000	23.5000	23.3300	23.440	-0.170%	8,268	+8.532%
2024-04-04	23.2800	23.6000	23.2000	23.480	+0.946%	17,511	+8.348%
2024-04-03	23.5600	23.8999	23.2301	23.260	-2.881%	6,649	+9.372%
2024-04-02	23.2200	23.9500	23.2200	23.950	-0.622%	5,126	+6.221%
2024-04-01	25.1000	25.1000	23.9850	24.100	-2.744%	5,941	+5.560%
2024-03-28	24.7000	25.1100	24.7000	24.780	+0.283%	4,844	+2.663%
2024-03-27	24.0000	24.7100	24.0000	24.710	+3.824%	7,735	+2.954%
2024-03-26	23.5200	23.9883	23.2000	23.800	+0.677%	23,684	+6.891%
2024-03-25	24.0500	24.0500	23.5200	23.640	-0.169%	4,304	+7.614%
2024-03-22	23.8100	24.4236	23.5400	23.680	-2.911%	9,219	+7.432%
2024-03-21	24.1150	24.7100	24.1150	24.390	+1.203%	8,755	+4.305%
2024-03-20	23.6054	24.1000	23.0800	24.100	+3.212%	8,068	+5.560%
2024-03-19	23.6800	23.8000	23.3200	23.350	-0.933%	4,737	+8.951%
2024-03-18	23.7800	23.8000	23.5700	23.570	-1.751%	5,253	+7.934%
2024-03-15	23.2500	24.3400	23.0700	23.990	+1.438%	30,587	+6.044%
2024-03-14	24.5500	24.5600	23.2100	23.650	-5.096%	19,501	+7.569%
2024-03-13	24.4600	24.9200	24.4600	24.920	+1.714%	9,196	+2.087%
2024-03-12	24.5500	24.7800	24.5000	24.500	-0.447%	4,103	+3.837%
2024-03-11	24.4200	24.6100	24.3200	24.610	+1.192%	5,028	+3.373%
2024-03-08	24.3900	24.5300	24.0400	24.320	+0.746%	3,511	+4.605%
2024-03-07	23.7650	24.4600	23.6401	24.140	+1.943%	11,256	+5.385%
2024-03-06	23.6150	24.1000	23.3000	23.680	+1.067%	12,001	+7.432%
2024-03-05	22.9200	23.9671	22.9100	23.430	-0.383%	10,602	+8.579%
2024-03-04	25.3500	25.3500	23.4500	23.520	-5.428%	98,852	+8.163%
2024-03-01	24.8100	24.8700	24.7500	24.870	-0.241%	5,453	+2.292%
2024-02-29	24.6900	25.1300	23.7800	24.930	+2.762%	8,192	+2.046%
2024-02-28	24.2500	24.5300	24.2500	24.260	+0.539%	5,006	+4.864%
2024-02-27	24.0100	24.1324	24.0100	24.130	-0.207%	2,847	+5.429%
2024-02-26	24.4000	24.4950	23.8850	24.180	-0.963%	16,411	+5.211%
2024-02-23	24.4169	24.7305	24.1450	24.415	+0.847%	5,315	+4.198%
2024-02-22	24.2500	24.4340	24.0000	24.210	-0.370%	9,496	+5.081%
2024-02-21	24.5100	24.5100	24.2700	24.300	-1.018%	4,927	+4.691%
2024-02-20	24.6500	25.2500	24.5000	24.550	-1.918%	9,388	+3.625%
2024-02-16	26.2600	26.2600	24.8450	25.030	-5.261%	13,560	+1.638%
2024-02-15	25.2500	26.4200	24.8500	26.420	+3.852%	18,948	-3.709%
2024-02-14	24.7100	25.4400	24.4000	25.440	+4.648%	6,083	0.000%
2024-02-13	26.5300	26.6500	24.2500	24.310	-8.160%	14,317	+4.648%
2024-02-12	25.6000	26.7000	25.5950	26.470	+4.998%	13,068	-3.891%
2024-02-09	24.7300	25.5600	24.7300	25.210	+2.647%	18,301	+0.912%
2024-02-08	24.6500	24.8750	24.2600	24.560	-1.246%	7,381	+3.583%
2024-02-07	25.0100	25.1409	24.0300	24.870	-1.388%	11,515	+2.292%
2024-02-06	25.0000	25.2200	24.9700	25.220	+2.105%	6,954	+0.872%
2024-02-05	25.3348	25.3348	24.7000	24.700	-3.966%	10,013	+2.996%
2024-02-02	25.5800	25.7300	25.5800	25.720	-0.924%	4,433	-1.089%
2024-02-01	26.3200	26.3200	25.6900	25.960	-0.345%	7,329	-2.003%
2024-01-31	27.7600	27.9769	26.0500	26.050	-6.194%	13,441	-2.342%
2024-01-30	27.2500	27.8300	27.2500	27.770	-0.430%	6,236	-8.390%
2024-01-29	27.0500	27.8900	27.0000	27.890	+1.714%	4,024	-8.785%
2024-01-26	27.1800	27.6500	26.6500	27.420	+0.735%	5,268	-7.221%
2024-01-25	26.9800	27.2200	26.8400	27.220	+1.567%	6,886	-6.539%
2024-01-24	26.6000	26.8950	26.5000	26.800	+1.901%	5,456	-5.075%
2024-01-23	26.3200	26.5900	26.2300	26.300	-1.424%	7,092	-3.270%
2024-01-22	25.0600	26.6800	25.0400	26.680	+4.300%	15,914	-4.648%
2024-01-19	26.6400	26.6400	25.2600	25.580	-3.362%	29,721	-0.547%
2024-01-18	26.7500	26.7500	26.2900	26.470	-1.379%	4,092	-3.891%
2024-01-17	26.7300	26.9600	26.6675	26.840	-0.703%	3,180	-5.216%
2024-01-16	27.1102	27.1700	27.0300	27.030	-1.350%	5,483	-5.882%
2024-01-12	27.7100	27.7100	27.1000	27.400	+0.073%	4,467	-7.153%
2024-01-11	27.1700	27.3800	26.9200	27.380	-0.761%	9,416	-7.085%
2024-01-10	27.3400	27.8200	27.3300	27.590	+0.291%	7,408	-7.793%
2024-01-09	27.4300	27.8100	27.3800	27.510	-1.079%	8,938	-7.525%
2024-01-08	27.4000	27.8600	27.2501	27.810	+1.348%	6,108	-8.522%
2024-01-05	27.9300	28.2200	27.4400	27.440	-2.035%	16,272	-7.289%
2024-01-04	28.6900	28.8850	28.0100	28.010	-1.460%	12,212	-9.175%
2024-01-03	29.3800	29.4500	28.2250	28.425	-3.382%	14,144	-10.501%
2024-01-02	30.1300	30.1300	29.1800	29.420	-1.770%	27,375	-13.528%
2023-12-29	30.2851	30.3150	29.8425	29.950	-1.220%	12,662	-15.058%
2023-12-28	30.1100	30.7000	30.1005	30.320	+0.564%	19,126	-16.095%
2023-12-27	29.7900	30.3200	29.5200	30.150	+0.870%	23,707	-15.622%
2023-12-26	29.1017	29.9900	29.1017	29.890	+1.529%	19,743	-14.888%
2023-12-22	29.1500	29.5450	28.8350	29.440	+0.960%	28,896	-13.587%
2023-12-21	28.7300	29.1900	28.6600	29.160	+1.851%	11,200	-12.757%
2023-12-20	28.9700	29.3200	28.0200	28.630	-0.417%	42,567	-11.142%
2023-12-19	29.0000	29.5900	28.7400	28.750	-0.691%	25,713	-11.513%
2023-12-18	29.2600	29.8000	28.4700	28.950	-0.172%	38,727	-12.124%
2023-12-15	28.6500	29.5600	28.0900	29.000	+1.790%	91,101	-12.276%
2023-12-14	29.1500	29.1500	28.1700	28.490	-0.904%	35,601	-10.706%
2023-12-13	28.0000	28.7500	27.7600	28.750	+3.678%	34,832	-11.513%
2023-12-12	28.0000	28.0000	27.4300	27.730	-1.246%	13,611	-8.258%
2023-12-11	28.0800	28.2650	27.9011	28.080	+0.537%	23,388	-9.402%
2023-12-08	27.3400	28.0400	27.3400	27.930	+3.444%	6,482	-8.915%
2023-12-07	26.8800	27.0000	26.8700	27.000	+2.428%	4,822	-5.778%
2023-12-06	27.2200	27.3100	26.3600	26.360	-0.977%	15,402	-3.490%
2023-12-05	26.4700	27.2450	26.2500	26.620	+0.910%	15,877	-4.433%
2023-12-04	26.0600	26.4900	25.7000	26.380	+1.034%	24,799	-3.563%
2023-12-01	25.7389	26.2350	25.6025	26.110	0.000%	13,610	-2.566%
2023-11-30	25.5629	26.1100	25.2500	26.110	+4.252%	5,211	-2.566%
2023-11-29	25.3100	25.4000	24.7450	25.045	-1.203%	15,361	+1.577%
2023-11-28	25.9000	25.9000	25.3500	25.350	-2.010%	5,347	+0.355%
2023-11-27	25.9800	26.3750	25.7400	25.870	-0.995%	12,749	-1.662%
2023-11-24	25.7900	26.1500	25.7900	26.130	+1.951%	3,493	-2.641%
2023-11-22	25.8100	25.8100	25.4200	25.630	-0.582%	9,050	-0.741%
2023-11-21	26.4000	26.4750	25.7800	25.780	-2.126%	10,737	-1.319%
2023-11-20	26.6000	26.9800	26.2100	26.340	-0.152%	22,923	-3.417%
2023-11-17	26.5200	26.6900	26.2000	26.380	+0.190%	22,996	-3.563%
2023-11-16	26.0850	26.4900	25.6600	26.330	+1.075%	11,956	-3.380%

document.getElementById("SP8ZTg").onerror = function(){this.style.display='none';}; .dark-mode .M2Zd8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2Zd8p{ color: #333333; background-color: white; border: 2px solid #333333; }OVLYOak Valley Bancorpstock NASDAQ

OVLY
Oak Valley Bancorp
stock NASDAQ