Dark

OVLY
Oak Valley Bancorp
stock NASDAQ

At Close

Jul 2, 2026 3:59:30 PM EDT

33.94USD-1.566%(-0.54)14,504

29.24Bid 38.59Ask 9.35Spread

Pre-market

0.00USD-100.000%(-34.48)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

33.86USD-0.236%(-0.08)3,575

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	34.6000	34.6500	33.6500	33.9400	-1.566%	14,504	0.000%
2026-07-01	33.7500	34.6250	33.7500	34.4800	+2.178%	42,078	-1.566%
2026-06-30	33.3100	34.1400	33.1772	33.7450	+0.611%	38,761	+0.578%
2026-06-29	33.4200	33.6150	32.7750	33.5400	-0.416%	30,462	+1.193%
2026-06-26	33.2600	33.9300	32.7800	33.6800	+1.248%	194,442	+0.772%
2026-06-25	33.7400	34.0300	33.1500	33.2650	-1.989%	19,843	+2.029%
2026-06-24	34.0600	34.4200	33.2550	33.9400	-0.294%	31,184	0.000%
2026-06-23	33.0700	34.1200	33.0000	34.0400	+2.747%	31,233	-0.294%
2026-06-22	33.9300	35.8400	33.0300	33.1300	-2.645%	34,504	+2.445%
2026-06-18	33.9900	34.4950	33.6400	34.0300	+1.159%	140,203	-0.264%
2026-06-17	33.6900	34.2500	33.0500	33.6400	-0.267%	51,073	+0.892%
2026-06-16	33.8400	34.4900	33.4600	33.7300	+0.178%	70,578	+0.623%
2026-06-15	35.2200	35.9700	33.5200	33.6700	-3.773%	71,728	+0.802%
2026-06-12	34.8200	35.3500	34.6100	34.9900	+1.010%	83,173	-3.001%
2026-06-11	35.0100	35.3000	34.4000	34.6400	-0.403%	62,834	-2.021%
2026-06-10	35.0000	35.8500	34.6875	34.7800	+0.029%	77,390	-2.415%
2026-06-09	34.5000	35.3300	34.5000	34.7700	+1.341%	84,026	-2.387%
2026-06-08	34.3900	34.6000	33.9850	34.3100	+0.292%	55,743	-1.078%
2026-06-05	33.7400	34.7400	33.6850	34.2100	+1.634%	133,864	-0.789%
2026-06-04	32.9500	33.7800	32.7800	33.6600	+3.125%	92,696	+0.832%
2026-06-03	33.8650	33.9800	32.5600	32.6400	-3.461%	67,712	+3.983%
2026-06-02	32.8800	33.9400	32.8700	33.8100	+2.828%	100,043	+0.385%
2026-06-01	33.0100	33.8800	32.1500	32.8800	-0.091%	63,203	+3.224%
2026-05-29	32.9400	33.5000	32.7400	32.9100	+0.030%	70,998	+3.130%
2026-05-28	33.4400	33.5600	32.6800	32.9000	-1.082%	57,699	+3.161%
2026-05-27	33.8700	34.3800	33.1800	33.2600	-1.306%	196,593	+2.044%
2026-05-26	33.7700	34.4300	33.3400	33.7000	-0.178%	38,367	+0.712%
2026-05-22	33.9100	34.1200	33.6400	33.7600	0.000%	40,367	+0.533%
2026-05-21	33.3700	33.9000	33.3700	33.7600	+0.596%	99,684	+0.533%
2026-05-20	33.1200	34.1450	33.1000	33.5600	+1.359%	43,870	+1.132%
2026-05-19	32.9100	33.3100	32.9000	33.1100	+0.151%	48,523	+2.507%
2026-05-18	32.8500	33.5500	32.8500	33.0600	+0.854%	24,870	+2.662%
2026-05-15	33.0300	33.2200	32.6000	32.7800	-1.146%	18,842	+3.539%
2026-05-14	33.1000	33.5000	33.1000	33.1600	+0.852%	15,974	+2.352%
2026-05-13	32.8400	33.2400	32.8050	32.8800	-0.394%	14,125	+3.224%
2026-05-12	33.0200	33.0200	32.4700	33.0100	-0.151%	22,202	+2.817%
2026-05-11	33.4500	33.6200	32.9700	33.0600	-0.899%	20,121	+2.662%
2026-05-08	33.2600	33.4700	33.2300	33.3600	+0.482%	31,802	+1.739%
2026-05-07	33.1500	33.4200	33.0400	33.2000	+0.332%	34,483	+2.229%
2026-05-06	33.3700	33.3700	33.0100	33.0900	0.000%	31,842	+2.569%
2026-05-05	33.0500	33.2500	33.0000	33.0900	+0.091%	18,568	+2.569%
2026-05-04	33.5200	33.5300	32.7300	33.0600	-1.372%	21,644	+2.662%
2026-05-01	33.1400	34.0050	33.0100	33.5200	+1.330%	37,647	+1.253%
2026-04-30	33.1600	33.2900	32.8850	33.0800	-0.241%	19,828	+2.600%
2026-04-29	33.7100	34.0000	32.9050	33.1600	-1.748%	36,171	+2.352%
2026-04-28	33.8000	33.8500	33.7400	33.7500	+0.208%	57,800	+0.563%
2026-04-27	33.9800	34.0800	33.5500	33.6800	-0.281%	41,126	+0.772%
2026-04-24	33.9600	34.4300	33.7100	33.7750	-0.633%	27,144	+0.489%
2026-04-23	34.1700	34.6850	33.7600	33.9900	-0.585%	27,538	-0.147%
2026-04-22	34.7200	34.8950	34.0550	34.1900	-1.042%	31,796	-0.731%
2026-04-21	35.2200	35.4200	34.5200	34.5500	-1.483%	24,239	-1.766%
2026-04-20	35.3900	35.4700	34.9600	35.0700	+0.029%	35,309	-3.222%
2026-04-17	34.9100	35.4700	34.9100	35.0600	+2.037%	55,904	-3.195%
2026-04-16	34.6600	34.7900	34.2600	34.3600	-0.837%	23,851	-1.222%
2026-04-15	34.9600	34.9600	34.6000	34.6500	-0.173%	23,959	-2.049%
2026-04-14	34.6700	34.7950	34.2150	34.7100	-0.029%	65,079	-2.218%
2026-04-13	34.2700	34.8000	34.2700	34.7200	+0.901%	56,449	-2.247%
2026-04-10	34.6700	34.6700	34.0500	34.4100	-0.434%	25,902	-1.366%
2026-04-09	34.1900	34.7750	34.1000	34.5600	+1.617%	30,777	-1.794%
2026-04-08	34.0600	34.5750	34.0000	34.0100	+2.563%	44,366	-0.206%
2026-04-07	33.2000	33.4550	33.1600	33.1600	-0.120%	21,175	+2.352%
2026-04-06	32.8600	33.3400	32.8600	33.2000	+0.912%	23,192	+2.229%
2026-04-02	32.4300	33.1100	32.4000	32.9000	0.000%	18,565	+3.161%
2026-04-01	32.7200	33.1400	32.4300	32.9000	+1.449%	17,492	+3.161%
2026-03-31	32.3500	32.8000	31.9000	32.4300	+1.296%	24,278	+4.656%
2026-03-30	32.1400	32.2600	31.4700	32.0150	+0.644%	19,402	+6.013%
2026-03-27	31.8800	32.1700	31.6000	31.8100	-0.749%	10,387	+6.696%
2026-03-26	32.0100	32.1599	31.7250	32.0500	+0.047%	17,447	+5.897%
2026-03-25	32.2000	32.3700	31.9100	32.0350	+0.392%	22,071	+5.947%
2026-03-24	31.5000	32.1984	31.5000	31.9100	+0.853%	30,878	+6.362%
2026-03-23	31.3500	32.0400	31.2800	31.6400	+2.827%	41,035	+7.269%
2026-03-20	31.2700	31.4000	30.6800	30.7700	-1.504%	57,387	+10.302%
2026-03-19	30.8100	31.9200	30.8100	31.2400	+0.386%	19,525	+8.643%
2026-03-18	31.6900	32.0950	31.1200	31.1200	-2.689%	31,554	+9.062%
2026-03-17	32.4000	32.5100	31.8800	31.9800	-0.094%	12,760	+6.129%
2026-03-16	32.0000	32.2950	32.0000	32.0100	+0.819%	16,244	+6.029%
2026-03-13	31.9700	32.1000	31.5900	31.7500	+0.411%	21,937	+6.898%
2026-03-12	31.5400	32.0000	31.2500	31.6200	-1.033%	18,563	+7.337%
2026-03-11	32.3300	32.9200	31.9000	31.9500	-1.994%	12,997	+6.228%
2026-03-10	32.3500	33.0100	32.3250	32.6000	+0.277%	19,553	+4.110%
2026-03-09	31.7500	32.5850	31.3700	32.5100	+0.309%	21,855	+4.399%
2026-03-06	31.9500	32.5200	31.8249	32.4100	-0.400%	24,660	+4.721%
2026-03-05	33.0200	33.1900	32.5400	32.5400	-1.870%	15,188	+4.302%
2026-03-04	33.1300	33.3500	32.7600	33.1600	+2.062%	16,760	+2.352%
2026-03-03	32.0800	32.5500	32.0000	32.4900	-0.307%	24,146	+4.463%
2026-03-02	31.7400	32.7450	31.5600	32.5900	+1.844%	26,124	+4.142%
2026-02-27	32.5700	32.9100	32.0000	32.0000	-2.736%	21,060	+6.062%
2026-02-26	33.1700	33.3700	32.8000	32.9000	-0.394%	32,583	+3.161%
2026-02-25	33.3300	33.3300	33.0000	33.0300	+0.273%	23,044	+2.755%
2026-02-24	33.2700	33.5000	32.9400	32.9400	-0.272%	12,851	+3.036%
2026-02-23	33.9900	34.0500	32.7000	33.0300	-2.307%	20,635	+2.755%
2026-02-20	33.3000	34.1400	33.2800	33.8100	+0.805%	14,543	+0.385%
2026-02-19	33.3000	33.7000	33.1500	33.5400	+0.359%	11,592	+1.193%
2026-02-18	33.9400	34.1600	33.2400	33.4200	-0.801%	21,004	+1.556%
2026-02-17	33.7500	34.0976	33.6500	33.6900	+0.238%	15,264	+0.742%
2026-02-13	33.2300	33.9000	32.9000	33.6100	+1.818%	36,343	+0.982%
2026-02-12	33.3900	33.4100	32.8100	33.0100	-0.362%	15,194	+2.817%
2026-02-11	33.3700	33.3700	33.0550	33.1300	-0.181%	13,520	+2.445%
2026-02-10	33.4600	33.6000	33.1300	33.1900	-0.510%	16,575	+2.260%
2026-02-09	33.7700	33.7700	33.3300	33.3600	-0.773%	10,148	+1.739%
2026-02-06	33.7300	34.0000	33.6000	33.6200	+0.629%	19,819	+0.952%
2026-02-05	33.7800	33.7800	33.2000	33.4100	+0.754%	16,517	+1.586%
2026-02-04	32.7300	33.6000	32.7300	33.1600	+1.376%	23,009	+2.352%
2026-02-03	32.4900	32.7200	32.2700	32.7100	+1.238%	19,310	+3.760%
2026-02-02	31.8900	32.3200	31.6600	32.3100	+1.127%	26,185	+5.045%
2026-01-30	31.9700	32.0350	31.9000	31.9500	+0.125%	22,118	+6.228%
2026-01-29	31.9600	32.1100	31.6350	31.9100	+0.726%	14,545	+6.362%
2026-01-28	32.6000	32.6000	31.3500	31.6800	-1.462%	15,310	+7.134%
2026-01-27	32.2600	32.5100	32.1500	32.1500	+0.062%	9,899	+5.568%
2026-01-26	32.1200	32.5000	32.0100	32.1300	0.000%	8,535	+5.633%
2026-01-23	32.7500	32.8700	32.0300	32.1300	-1.290%	14,000	+5.633%
2026-01-22	32.3000	32.8200	32.3000	32.5500	+1.181%	16,903	+4.270%
2026-01-21	31.0000	32.1900	31.0000	32.1700	+4.788%	20,586	+5.502%
2026-01-20	31.0100	31.2000	30.6950	30.7000	-1.603%	10,742	+10.554%
2026-01-16	30.8600	31.9000	30.8600	31.2000	+0.873%	19,011	+8.782%
2026-01-15	30.6900	31.2200	30.6900	30.9300	+1.643%	16,396	+9.732%
2026-01-14	30.4700	30.6000	30.2950	30.4300	+0.728%	8,938	+11.535%
2026-01-13	30.6050	30.7200	30.2100	30.2100	0.000%	5,277	+12.347%
2026-01-12	30.4200	30.4200	30.1500	30.2100	-0.363%	7,145	+12.347%
2026-01-09	30.8500	30.8500	30.3100	30.3200	-0.525%	15,270	+11.939%
2026-01-08	29.7000	30.9800	29.3300	30.4800	+2.351%	12,380	+11.352%
2026-01-07	30.0000	30.0800	29.6000	29.7800	-0.931%	8,121	+13.969%
2026-01-06	30.1500	30.4500	29.7100	30.0600	-1.216%	21,005	+12.908%
2026-01-05	29.7800	30.7900	29.7400	30.4300	+2.458%	11,818	+11.535%
2026-01-02	30.2600	30.2600	29.6300	29.7000	-1.198%	12,103	+14.276%
2025-12-31	30.6512	30.6512	30.0000	30.0600	+0.167%	4,653	+12.908%
2025-12-30	30.0120	30.4000	29.4500	30.0100	-0.200%	22,798	+13.096%
2025-12-29	30.2100	30.3300	29.8200	30.0700	+0.100%	7,423	+12.870%
2025-12-26	30.1000	30.2300	29.8350	30.0400	-0.398%	5,571	+12.983%
2025-12-24	30.4100	30.4100	30.1600	30.1600	+0.216%	5,722	+12.533%
2025-12-23	30.4400	30.5800	30.0950	30.0950	-1.101%	6,991	+12.776%
2025-12-22	30.9750	31.2500	30.4100	30.4300	-1.073%	24,722	+11.535%
2025-12-19	31.1000	31.2500	29.5750	30.7600	-1.220%	23,027	+10.338%
2025-12-18	31.1500	31.4500	31.0200	31.1400	+1.104%	19,885	+8.992%
2025-12-17	30.3678	31.0400	30.3678	30.8000	0.000%	17,995	+10.195%
2025-12-16	30.8000	30.8000	30.7000	30.8000	+0.654%	14,007	+10.195%
2025-12-15	30.2500	30.8500	30.1500	30.6000	+1.257%	13,552	+10.915%
2025-12-12	30.4300	30.5000	30.1200	30.2200	+0.265%	11,813	+12.310%
2025-12-11	28.9600	30.2700	28.9600	30.1400	+4.075%	36,024	+12.608%
2025-12-10	28.1000	29.0000	28.0000	28.9600	+2.695%	69,997	+17.196%
2025-12-09	28.0500	28.2100	27.8100	28.2000	+1.952%	12,467	+20.355%
2025-12-08	28.0100	28.0100	27.6600	27.6600	-1.355%	15,457	+22.704%
2025-12-05	28.0100	28.2500	27.8600	28.0400	-0.036%	8,510	+21.041%
2025-12-04	28.0459	28.0500	27.9500	28.0500	-0.107%	5,558	+20.998%
2025-12-03	27.7100	28.2882	27.7100	28.0800	+1.518%	11,677	+20.869%
2025-12-02	28.3199	28.3199	27.6600	27.6600	-1.144%	5,163	+22.704%
2025-12-01	28.0900	28.1000	27.9200	27.9800	-0.427%	4,978	+21.301%
2025-11-28	28.1100	28.1100	28.1000	28.1000	-0.213%	2,921	+20.783%
2025-11-26	27.6121	28.2765	27.6121	28.1600	-0.670%	13,063	+20.526%
2025-11-25	28.1025	28.5300	28.0000	28.3500	+1.540%	11,527	+19.718%
2025-11-24	28.3900	28.3900	27.9000	27.9200	-1.656%	5,485	+21.562%
2025-11-21	27.5200	28.6600	27.5200	28.3900	+3.086%	16,342	+19.549%
2025-11-20	27.6193	27.6193	27.4400	27.5400	-0.290%	4,452	+23.239%
2025-11-19	27.8100	27.9000	27.2100	27.6200	-0.968%	9,932	+22.882%
2025-11-18	29.1200	29.1200	27.8900	27.8900	-1.099%	5,590	+21.692%
2025-11-17	28.2800	28.5000	28.0300	28.2000	-2.015%	5,785	+20.355%
2025-11-14	29.0100	29.0100	28.3050	28.7800	-1.472%	9,478	+17.929%
2025-11-13	29.0700	30.0500	29.0500	29.2100	+1.884%	8,357	+16.193%
2025-11-12	28.3500	29.0000	28.3500	28.6700	-0.967%	9,437	+18.382%
2025-11-11	28.2400	29.0000	28.2400	28.9500	+1.579%	5,483	+17.237%
2025-11-10	28.5000	28.5000	28.4000	28.5000	+0.636%	9,366	+19.088%
2025-11-07	28.0900	28.5000	28.0800	28.3200	+0.711%	8,648	+19.845%
2025-11-06	28.1200	28.1200	28.1200	28.1200	-0.425%	2,795	+20.697%
2025-11-05	28.0000	28.2400	27.6600	28.2400	+2.878%	5,928	+20.184%
2025-11-04	27.9400	27.9400	27.4500	27.4500	-0.795%	7,374	+23.643%
2025-11-03	27.2600	27.7594	27.2600	27.6700	+1.430%	3,507	+22.660%
2025-10-31	27.2700	27.7200	27.1800	27.2800	-0.800%	5,203	+24.413%
2025-10-30	27.8200	27.8200	27.0000	27.5000	+1.664%	25,391	+23.418%
2025-10-29	27.6000	27.7800	26.4700	27.0500	-1.493%	10,894	+25.471%
2025-10-28	27.5000	28.0000	27.4600	27.4600	-0.687%	7,528	+23.598%
2025-10-27	28.0800	28.0800	27.6500	27.6500	-0.360%	5,436	+22.749%
2025-10-24	27.4100	27.7500	27.2800	27.7500	+0.653%	7,081	+22.306%
2025-10-23	27.3350	27.7500	27.0400	27.5700	+1.323%	16,272	+23.105%
2025-10-22	26.5700	27.2100	26.4900	27.2100	+4.093%	10,010	+24.734%
2025-10-21	26.3800	26.3800	26.1400	26.1400	+0.038%	2,474	+29.839%
2025-10-20	27.0000	27.0000	25.8520	26.1300	+0.849%	6,865	+29.889%
2025-10-17	25.4400	26.3405	25.4400	25.9100	+1.968%	12,715	+30.992%
2025-10-16	26.2600	26.2610	25.4100	25.4100	-4.149%	7,709	+33.569%
2025-10-15	26.8623	27.0300	26.0800	26.5100	0.000%	13,262	+28.027%
2025-10-14	25.7000	26.6600	25.7000	26.5100	+2.001%	4,390	+28.027%
2025-10-13	26.1100	26.1750	25.8450	25.9900	-0.345%	9,784	+30.589%
2025-10-10	26.6200	26.6200	25.9187	26.0800	-2.249%	10,369	+30.138%
2025-10-09	26.8900	26.9200	26.6000	26.6800	-1.039%	7,672	+27.211%
2025-10-08	27.1800	27.1800	26.8150	26.9600	-0.148%	4,529	+25.890%
2025-10-07	26.9700	27.1000	26.8600	27.0000	-0.881%	5,651	+25.704%
2025-10-06	28.4000	28.4000	27.0200	27.2400	-0.945%	14,186	+24.596%
2025-10-03	27.4500	28.5000	27.4300	27.5000	+0.146%	6,951	+23.418%
2025-10-02	27.2950	27.6000	27.1000	27.4600	-1.294%	6,547	+23.598%
2025-10-01	27.9000	27.9400	27.1100	27.8200	-1.242%	10,168	+21.999%
2025-09-30	28.4500	28.5050	28.1150	28.1700	-0.984%	16,290	+20.483%
2025-09-29	29.4750	29.4750	28.4500	28.4500	-2.835%	8,283	+19.297%
2025-09-26	29.2000	29.3400	29.2000	29.2800	+0.343%	6,139	+15.915%
2025-09-25	28.7500	29.2500	28.7500	29.1800	+1.390%	8,931	+16.313%
2025-09-24	28.8000	29.0600	28.5300	28.7800	-0.312%	9,976	+17.929%
2025-09-23	28.2000	28.8700	28.0100	28.8700	+2.558%	30,393	+17.561%
2025-09-22	27.9100	28.1500	27.9100	28.1500	+0.178%	20,827	+20.568%
2025-09-19	28.2000	28.2000	27.8900	28.1000	-0.178%	39,753	+20.783%
2025-09-18	28.1882	28.3300	28.0450	28.1500	+1.005%	28,796	+20.568%
2025-09-17	28.1000	28.2000	27.8391	27.8700	-0.959%	23,953	+21.780%
2025-09-16	28.5000	28.5900	28.1000	28.1400	-2.122%	21,534	+20.611%
2025-09-15	28.9500	29.1500	28.7500	28.7500	-1.101%	9,463	+18.052%
2025-09-12	29.0000	29.0700	28.8250	29.0700	-0.274%	5,161	+16.753%
2025-09-11	28.9650	29.1500	28.9600	29.1500	+0.795%	12,883	+16.432%
2025-09-10	29.1400	29.1400	28.9200	28.9200	-0.276%	7,951	+17.358%
2025-09-09	29.3450	29.3450	28.8000	29.0000	-0.480%	6,418	+17.034%
2025-09-08	29.5750	29.6700	29.1300	29.1400	-1.287%	22,906	+16.472%
2025-09-05	29.2000	29.5550	29.1200	29.5200	+1.269%	9,878	+14.973%
2025-09-04	28.7900	29.1500	28.7900	29.1500	+1.462%	6,344	+16.432%
2025-09-03	28.0700	28.9700	28.0700	28.7300	+1.663%	15,989	+18.134%
2025-09-02	28.3000	28.4400	28.2100	28.2600	-0.807%	4,813	+20.099%
2025-08-29	28.5500	28.5900	28.3200	28.4900	-0.350%	11,700	+19.130%
2025-08-28	28.4000	28.6000	28.4000	28.5900	+0.333%	7,261	+18.713%
2025-08-27	28.6000	28.9790	28.4500	28.4950	+0.088%	11,686	+19.109%
2025-08-26	28.4700	28.5900	28.4700	28.4700	+0.317%	3,784	+19.213%
2025-08-25	28.4800	28.4800	28.3800	28.3800	-0.386%	2,468	+19.591%
2025-08-22	27.6300	28.6000	27.6300	28.4900	+3.337%	20,747	+19.130%
2025-08-21	27.7852	27.7852	27.5700	27.5700	-1.041%	1,930	+23.105%
2025-08-20	27.7001	27.8600	27.7000	27.8600	+0.723%	4,139	+21.823%
2025-08-19	27.7200	27.9250	27.6600	27.6600	+0.181%	4,265	+22.704%
2025-08-18	27.7400	27.8428	27.6100	27.6100	-0.145%	5,625	+22.926%
2025-08-15	28.2800	28.4000	27.5115	27.6500	-1.109%	7,937	+22.749%
2025-08-14	27.7680	28.0800	27.6775	27.9600	-0.851%	5,796	+21.388%
2025-08-13	28.3400	28.5400	28.1500	28.2000	+0.178%	11,382	+20.355%
2025-08-12	27.8263	28.2300	27.8200	28.1500	+1.993%	11,384	+20.568%
2025-08-11	27.4900	27.6700	27.3600	27.6000	+0.546%	5,257	+22.971%
2025-08-08	26.8400	27.6750	26.7500	27.4500	+3.157%	17,315	+23.643%
2025-08-07	26.2500	26.6100	26.1700	26.6100	+0.910%	5,476	+27.546%
2025-08-06	26.1300	26.5600	26.1300	26.3700	+0.649%	7,444	+28.707%
2025-08-05	26.0300	26.4550	26.0300	26.2000	-1.318%	9,546	+29.542%
2025-08-04	26.2000	26.6300	26.2000	26.5500	+0.606%	8,147	+27.834%
2025-08-01	26.6900	26.6900	25.9000	26.3900	-0.976%	17,533	+28.609%
2025-07-31	26.6700	27.0750	26.4600	26.6500	-0.038%	14,096	+27.355%
2025-07-30	27.1300	27.1700	26.5700	26.6600	-1.478%	13,574	+27.307%
2025-07-29	27.5900	27.5900	27.0500	27.0600	-1.850%	8,958	+25.425%
2025-07-28	27.7300	27.7300	27.4000	27.5700	-0.756%	23,820	+23.105%
2025-07-25	27.7850	27.7850	27.6101	27.7800	+1.018%	11,284	+22.174%
2025-07-24	28.2400	28.2400	27.4500	27.5000	-2.274%	3,598	+23.418%
2025-07-23	28.1050	28.1400	27.9800	28.1400	+0.860%	6,256	+20.611%
2025-07-22	28.4900	28.4900	27.8000	27.9000	0.000%	10,066	+21.649%
2025-07-21	27.6000	28.3100	27.6000	27.9000	+1.197%	22,772	+21.649%
2025-07-18	27.9900	27.9900	27.3000	27.5700	-0.145%	14,254	+23.105%
2025-07-17	27.9900	28.4700	27.5050	27.6100	-1.322%	23,075	+22.926%
2025-07-16	27.7000	28.0000	27.2700	27.9800	+1.524%	120,185	+21.301%
2025-07-15	28.5529	28.6000	27.4400	27.5600	-3.737%	15,963	+23.149%
2025-07-14	29.1650	29.1650	28.4900	28.6300	+0.421%	7,799	+18.547%
2025-07-11	29.0900	29.0900	28.1400	28.5100	-1.007%	15,316	+19.046%
2025-07-10	28.2500	28.9200	28.0200	28.8000	+2.894%	29,657	+17.847%
2025-07-09	27.5800	28.0400	27.4600	27.9900	+1.856%	82,727	+21.258%
2025-07-08	27.8500	28.0450	27.4800	27.4800	-1.116%	7,882	+23.508%
2025-07-07	27.7500	28.4800	27.1800	27.7900	-0.323%	13,970	+22.130%
2025-07-03	27.4500	27.9000	27.4500	27.8800	+2.199%	4,310	+21.736%
2025-07-02	27.1900	27.7400	27.1900	27.2800	-0.329%	6,935	+24.413%
2025-07-01	27.1400	27.4450	27.1400	27.3700	+0.477%	5,031	+24.004%
2025-06-30	27.3082	27.7000	27.2400	27.2400	+0.073%	12,740	+24.596%
2025-06-27	27.4575	27.7800	27.2000	27.2200	+0.037%	41,531	+24.688%
2025-06-26	27.3000	27.4800	27.1400	27.2100	+0.778%	6,144	+24.734%
2025-06-25	26.8000	27.4900	26.8000	27.0000	-1.244%	5,534	+25.704%
2025-06-24	27.7000	27.7400	27.2000	27.3400	+0.330%	17,847	+24.140%
2025-06-23	26.4000	27.5900	26.2600	27.2500	+2.251%	34,953	+24.550%
2025-06-20	25.7900	26.9900	25.4189	26.6500	+4.921%	50,125	+27.355%
2025-06-18	25.2500	25.5950	25.2500	25.4000	+0.514%	7,672	+33.622%
2025-06-17	25.6400	25.6400	25.2697	25.2700	-1.673%	7,258	+34.309%
2025-06-16	25.5240	25.8600	25.3600	25.7000	-0.272%	8,435	+32.062%
2025-06-13	25.8460	26.1200	25.4050	25.7700	-2.349%	15,369	+31.704%
2025-06-12	26.1500	26.3900	26.0950	26.3900	+0.190%	5,476	+28.609%
2025-06-11	26.6400	26.6400	26.3400	26.3400	+0.114%	5,433	+28.853%
2025-06-10	26.2000	26.9600	26.2000	26.3100	+0.382%	6,671	+29.000%
2025-06-09	26.8500	26.8500	25.9600	26.2100	-2.019%	7,180	+29.493%
2025-06-06	25.4600	26.8200	25.4600	26.7500	+6.446%	10,689	+26.879%
2025-06-05	25.0000	25.2250	24.7700	25.1300	-0.159%	6,173	+35.058%
2025-06-04	25.2600	25.2650	25.1700	25.1700	-0.317%	5,877	+34.843%
2025-06-03	25.0900	25.2600	24.9050	25.2500	+0.598%	6,173	+34.416%
2025-06-02	25.8604	25.8604	24.9550	25.1000	-1.530%	8,985	+35.219%
2025-05-30	25.3000	25.9600	25.0750	25.4900	-0.740%	9,903	+33.150%
2025-05-29	25.5550	26.0000	25.2600	25.6800	+0.078%	6,498	+32.165%
2025-05-28	25.8900	26.1500	25.6600	25.6600	-1.497%	9,915	+32.268%
2025-05-27	26.1905	26.1905	25.6400	26.0500	+5.380%	6,837	+30.288%
2025-05-23	24.5000	24.9900	24.5000	24.7200	-0.483%	8,285	+37.298%
2025-05-22	25.2700	25.2900	24.7000	24.8400	-2.588%	5,818	+36.634%
2025-05-21	25.9500	26.3900	25.2561	25.5000	-3.372%	5,424	+33.098%
2025-05-20	26.3550	26.3900	26.3550	26.3900	+0.380%	1,706	+28.609%
2025-05-19	26.1000	26.2900	26.0050	26.2900	+0.999%	3,940	+29.099%
2025-05-16	26.3200	26.4500	26.0300	26.0300	-1.102%	8,030	+30.388%
2025-05-15	25.7600	26.3200	25.7600	26.3200	+3.175%	3,515	+28.951%
2025-05-14	25.5100	25.5100	25.5100	25.5100	-3.408%	4,803	+33.046%
2025-05-13	26.4500	26.4500	26.1900	26.4100	+0.725%	3,459	+28.512%
2025-05-12	26.3400	26.6500	26.1200	26.2200	+3.066%	8,133	+29.443%
2025-05-09	25.4000	25.5450	25.3000	25.4400	+1.153%	3,254	+33.412%
2025-05-08	25.9000	25.9000	25.1500	25.1500	-0.278%	8,204	+34.950%
2025-05-07	24.9400	25.2200	24.9400	25.2200	+1.163%	4,091	+34.576%
2025-05-06	24.7200	25.0300	24.7200	24.9300	+0.443%	3,842	+36.141%
2025-05-05	25.7700	26.0000	24.5400	24.8200	-5.267%	27,804	+36.745%
2025-05-02	25.9500	26.2000	25.8665	26.2000	+2.947%	5,083	+29.542%
2025-05-01	26.1900	26.1900	25.3100	25.4500	-2.863%	5,516	+33.360%
2025-04-30	26.1494	26.2000	25.7350	26.2000	+1.985%	7,372	+29.542%
2025-04-29	25.0000	25.8900	25.0000	25.6900	+2.147%	11,876	+32.114%
2025-04-28	24.7400	25.1500	24.5000	25.1500	+1.004%	8,742	+34.950%
2025-04-25	24.0500	24.9200	24.0500	24.9000	0.000%	4,812	+36.305%
2025-04-24	24.5177	25.0800	24.5177	24.9000	+1.508%	5,533	+36.305%
2025-04-23	25.2500	26.2200	24.3440	24.5300	-1.446%	8,862	+38.361%
2025-04-22	24.5000	24.8900	24.5000	24.8900	+5.511%	6,683	+36.360%
2025-04-21	23.6600	23.9900	23.5900	23.5900	-1.994%	5,411	+43.875%
2025-04-17	23.2700	24.0700	23.2700	24.0700	+3.795%	8,689	+41.005%
2025-04-16	23.9450	24.0500	23.1900	23.1900	-3.776%	7,962	+46.356%
2025-04-15	23.8350	24.1500	23.6400	24.1000	+2.466%	7,825	+40.830%
2025-04-14	24.0100	24.2000	23.4700	23.5200	-2.000%	10,188	+44.303%
2025-04-11	23.3709	24.1500	23.3489	24.0000	+1.223%	4,298	+41.417%
2025-04-10	24.7900	25.8800	23.6100	23.7100	-6.745%	9,920	+43.146%
2025-04-09	24.6000	26.4100	23.7000	25.4250	+6.247%	15,760	+33.491%
2025-04-08	25.0000	25.0000	23.7600	23.9300	-3.430%	7,347	+41.830%
2025-04-07	23.0100	25.2500	23.0100	24.7800	+2.864%	10,747	+36.965%
2025-04-04	23.7000	24.5400	22.9406	24.0900	+0.459%	11,659	+40.888%
2025-04-03	25.0000	25.0000	22.7000	23.9800	-6.693%	30,600	+41.535%
2025-04-02	25.0900	25.8750	24.7845	25.7000	+3.047%	15,896	+32.062%
2025-04-01	25.4100	25.4100	24.4700	24.9400	-0.080%	5,940	+36.087%
2025-03-31	24.5000	25.5200	24.5000	24.9600	-0.637%	21,179	+35.978%
2025-03-28	25.8000	25.8000	25.1200	25.1200	-0.515%	10,060	+35.111%
2025-03-27	25.0900	25.2500	25.0900	25.2500	-0.276%	5,257	+34.416%
2025-03-26	24.9900	25.3200	24.9900	25.3200	+2.969%	3,559	+34.044%
2025-03-25	24.5400	24.6700	24.5000	24.5900	-0.445%	2,986	+38.024%
2025-03-24	24.1150	24.7000	24.1150	24.7000	+2.320%	4,717	+37.409%
2025-03-21	24.0300	24.4150	24.0300	24.1400	-0.781%	20,144	+40.597%
2025-03-20	24.6050	24.6050	24.3300	24.3300	-1.057%	2,925	+39.499%
2025-03-19	24.5570	24.6600	24.5570	24.5900	+0.204%	2,624	+38.024%
2025-03-18	24.2000	24.5400	24.1850	24.5400	+0.905%	7,894	+38.305%
2025-03-17	24.3200	24.3200	24.0500	24.3200	+0.746%	6,394	+39.556%
2025-03-14	24.0000	24.2400	23.8500	24.1400	+1.642%	13,673	+40.597%
2025-03-13	24.6500	25.4378	23.6900	23.7500	-3.768%	9,501	+42.905%
2025-03-12	24.5000	24.7700	24.5000	24.6800	0.000%	7,574	+37.520%
2025-03-11	25.0100	25.0300	24.3850	24.6800	-1.280%	5,835	+37.520%
2025-03-10	25.0000	25.3300	25.0000	25.0000	-1.381%	7,057	+35.760%
2025-03-07	25.2500	25.3500	24.9900	25.3500	-0.197%	7,579	+33.886%
2025-03-06	25.2500	25.4200	25.0000	25.4000	+0.276%	5,498	+33.622%
2025-03-05	25.5000	25.7600	25.3200	25.3300	-1.593%	10,714	+33.991%
2025-03-04	26.2500	26.2500	25.7400	25.7400	-2.905%	8,738	+31.857%
2025-03-03	27.0000	27.0000	26.3500	26.5100	-2.069%	7,940	+28.027%
2025-02-28	27.1316	27.2600	26.8500	27.0700	+0.782%	8,372	+25.379%
2025-02-27	27.1500	27.2000	26.8600	26.8600	-0.959%	4,049	+26.359%
2025-02-26	26.9450	27.4000	26.7300	27.1200	+1.802%	8,236	+25.147%
2025-02-25	27.4200	27.4200	26.6000	26.6400	-2.274%	13,899	+27.402%
2025-02-24	27.4950	27.7900	27.2500	27.2600	+0.776%	6,253	+24.505%
2025-02-21	27.8700	27.8700	26.4177	27.0500	-1.601%	14,447	+25.471%
2025-02-20	27.2600	27.7200	27.1300	27.4900	-0.651%	7,350	+23.463%
2025-02-19	28.4500	28.4500	27.6600	27.6700	-1.530%	5,675	+22.660%
2025-02-18	28.1600	28.5650	27.8650	28.1000	-0.742%	12,294	+20.783%
2025-02-14	28.0638	28.5500	27.8400	28.3100	+1.725%	19,595	+19.887%
2025-02-13	27.3154	28.0300	27.1500	27.8300	+1.200%	5,705	+21.955%
2025-02-12	28.4499	28.4499	27.2242	27.5000	-1.610%	11,183	+23.418%
2025-02-11	27.9400	27.9500	27.6500	27.9500	+0.179%	17,996	+21.431%
2025-02-10	26.1800	27.9500	25.7000	27.9000	+7.722%	23,252	+21.649%
2025-02-07	25.3400	25.9000	25.0000	25.9000	+1.569%	124,908	+31.042%
2025-02-06	25.8000	25.8000	25.4901	25.5000	-0.157%	52,959	+33.098%
2025-02-05	25.5200	25.7200	25.3500	25.5400	+0.157%	59,763	+32.890%
2025-02-04	25.6800	25.7900	25.3500	25.5000	+0.039%	17,727	+33.098%
2025-02-03	25.9000	26.0100	25.3300	25.4900	-1.469%	14,408	+33.150%
2025-01-31	25.7800	25.9700	25.5300	25.8700	-0.423%	15,437	+31.194%
2025-01-30	26.0000	26.1700	25.8200	25.9800	-0.077%	5,477	+30.639%
2025-01-29	26.0000	26.2350	25.7500	26.0000	0.000%	18,172	+30.538%
2025-01-28	24.1801	26.5450	24.1801	26.0000	-1.328%	9,921	+30.538%
2025-01-27	26.0400	26.5000	25.6968	26.3500	+1.152%	19,760	+28.805%
2025-01-24	26.1950	26.4951	26.0500	26.0500	-1.139%	5,446	+30.288%
2025-01-23	26.6800	26.9300	26.1000	26.3500	-1.752%	13,930	+28.805%
2025-01-22	26.7000	26.9450	26.0000	26.8200	+0.149%	15,958	+26.547%
2025-01-21	25.3100	26.7800	25.3100	26.7800	+4.000%	20,694	+26.736%
2025-01-17	25.6800	25.9900	25.4600	25.7500	-1.492%	64,987	+31.806%
2025-01-16	27.8254	27.8254	26.0400	26.1400	-1.284%	6,829	+29.839%
2025-01-15	27.2000	27.2100	26.3500	26.4800	-3.814%	26,386	+28.172%
2025-01-14	27.3000	27.6100	26.7300	27.5300	+1.963%	7,719	+23.284%
2025-01-13	25.9600	27.0000	25.9600	27.0000	+2.350%	5,112	+25.704%
2025-01-10	26.9600	26.9600	26.1300	26.3800	-2.639%	14,872	+28.658%

document.getElementById("BqbN5M").onerror = function(){this.style.display='none';}; .dark-mode .F5pd4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5pd4d{ color: #333333; background-color: white; border: 2px solid #333333; }OVLYOak Valley Bancorpstock NASDAQ

OVLY
Oak Valley Bancorp
stock NASDAQ