Dark

OVLY
Oak Valley Bancorp
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

34.06USD-0.497%(-0.17)41,446

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	34.2700	35.070000	33.6300	34.0700	-0.467%	41,446	0.000%
2026-08-13	33.7300	34.230000	33.3100	34.2300	+1.603%	15,574	-0.467%
2026-08-12	33.1400	33.710985	33.1400	33.6900	+0.989%	23,663	+1.128%
2026-08-11	33.3900	33.760000	32.6200	33.3600	+0.482%	18,927	+2.128%
2026-08-10	33.0400	33.275000	32.9050	33.2000	-0.747%	23,316	+2.620%
2026-08-07	33.0650	33.620000	33.0450	33.4500	+0.602%	22,466	+1.854%
2026-08-06	33.5200	33.700000	33.2000	33.2500	-0.598%	11,625	+2.466%
2026-08-05	33.8250	33.825000	33.3900	33.4500	-0.476%	22,503	+1.854%
2026-08-04	33.5300	34.005000	33.3700	33.6100	+0.030%	19,532	+1.369%
2026-08-03	33.8900	34.170000	33.4000	33.6000	-0.797%	44,362	+1.399%
2026-07-31	33.6800	33.880000	33.2600	33.8700	+1.377%	26,226	+0.590%
2026-07-30	33.9500	34.500000	33.2700	33.4100	-1.095%	30,581	+1.975%
2026-07-29	34.0500	34.510000	33.7000	33.7800	-1.659%	33,947	+0.858%
2026-07-28	33.6900	34.630000	33.6900	34.3500	+3.620%	27,198	-0.815%
2026-07-27	32.7200	33.360000	32.5000	33.1500	+1.656%	44,733	+2.775%
2026-07-24	32.7200	33.150000	32.2500	32.6100	+1.085%	31,668	+4.477%
2026-07-23	32.3700	32.578900	31.1200	32.2600	-2.035%	21,260	+5.611%
2026-07-22	33.0400	33.090000	32.4000	32.9300	-1.200%	31,621	+3.462%
2026-07-21	33.0400	33.450000	32.8300	33.3300	+0.756%	37,597	+2.220%
2026-07-20	31.7700	33.775000	31.7700	33.0800	-1.165%	43,313	+2.993%
2026-07-17	34.1000	34.410000	33.4000	33.4700	-2.675%	21,019	+1.793%
2026-07-16	33.6100	34.650000	33.3300	34.3900	+2.626%	37,584	-0.931%
2026-07-15	33.2200	33.750000	33.0400	33.5100	+0.661%	19,345	+1.671%
2026-07-14	33.9900	33.990000	33.1800	33.2900	-1.741%	22,158	+2.343%
2026-07-13	33.7450	34.125000	33.5000	33.8800	+0.803%	18,728	+0.561%
2026-07-10	33.4600	33.820000	32.9800	33.6100	+0.418%	21,962	+1.369%
2026-07-09	33.3900	33.500000	32.8900	33.4700	+1.210%	19,939	+1.793%
2026-07-08	33.0500	33.605000	32.9300	33.0700	-1.254%	22,084	+3.024%
2026-07-07	33.6200	34.170000	33.0850	33.4900	-1.005%	14,078	+1.732%
2026-07-06	33.6400	33.910000	32.9150	33.8300	-0.089%	23,347	+0.709%
2026-07-02	34.5200	34.570000	33.7700	33.8600	-1.798%	15,948	+0.620%
2026-07-01	33.7500	34.625000	33.7500	34.4800	+2.178%	42,078	-1.189%
2026-06-30	33.3100	34.140000	33.1772	33.7450	+0.611%	38,761	+0.963%
2026-06-29	33.4200	33.615000	32.7750	33.5400	-0.416%	30,462	+1.580%
2026-06-26	33.2600	33.930000	32.7800	33.6800	+1.248%	194,442	+1.158%
2026-06-25	33.7400	34.030000	33.1500	33.2650	-1.989%	19,843	+2.420%
2026-06-24	34.0600	34.420000	33.2550	33.9400	-0.294%	31,184	+0.383%
2026-06-23	33.0700	34.120000	33.0000	34.0400	+2.747%	31,233	+0.088%
2026-06-22	33.9300	35.840000	33.0300	33.1300	-2.645%	34,504	+2.837%
2026-06-18	33.9900	34.495000	33.6400	34.0300	+1.159%	140,203	+0.118%
2026-06-17	33.6900	34.250000	33.0500	33.6400	-0.267%	51,073	+1.278%
2026-06-16	33.8400	34.490000	33.4600	33.7300	+0.178%	70,578	+1.008%
2026-06-15	35.2200	35.970000	33.5200	33.6700	-3.773%	71,728	+1.188%
2026-06-12	34.8200	35.350000	34.6100	34.9900	+1.010%	83,173	-2.629%
2026-06-11	35.0100	35.300000	34.4000	34.6400	-0.403%	62,834	-1.645%
2026-06-10	35.0000	35.850000	34.6875	34.7800	+0.029%	77,390	-2.041%
2026-06-09	34.5000	35.330000	34.5000	34.7700	+1.341%	84,026	-2.013%
2026-06-08	34.3900	34.600000	33.9850	34.3100	+0.292%	55,743	-0.700%
2026-06-05	33.7400	34.740000	33.6850	34.2100	+1.634%	133,864	-0.409%
2026-06-04	32.9500	33.780000	32.7800	33.6600	+3.125%	92,696	+1.218%
2026-06-03	33.8650	33.980000	32.5600	32.6400	-3.461%	67,712	+4.381%
2026-06-02	32.8800	33.940000	32.8700	33.8100	+2.828%	100,043	+0.769%
2026-06-01	33.0100	33.880000	32.1500	32.8800	-0.091%	63,203	+3.619%
2026-05-29	32.9400	33.500000	32.7400	32.9100	+0.030%	70,998	+3.525%
2026-05-28	33.4400	33.560000	32.6800	32.9000	-1.082%	57,699	+3.556%
2026-05-27	33.8700	34.380000	33.1800	33.2600	-1.306%	196,593	+2.435%
2026-05-26	33.7700	34.430000	33.3400	33.7000	-0.178%	38,367	+1.098%
2026-05-22	33.9100	34.120000	33.6400	33.7600	0.000%	40,367	+0.918%
2026-05-21	33.3700	33.900000	33.3700	33.7600	+0.596%	99,684	+0.918%
2026-05-20	33.1200	34.145000	33.1000	33.5600	+1.359%	43,870	+1.520%
2026-05-19	32.9100	33.310000	32.9000	33.1100	+0.151%	48,523	+2.899%
2026-05-18	32.8500	33.550000	32.8500	33.0600	+0.854%	24,870	+3.055%
2026-05-15	33.0300	33.220000	32.6000	32.7800	-1.146%	18,842	+3.935%
2026-05-14	33.1000	33.500000	33.1000	33.1600	+0.852%	15,974	+2.744%
2026-05-13	32.8400	33.240000	32.8050	32.8800	-0.394%	14,125	+3.619%
2026-05-12	33.0200	33.020000	32.4700	33.0100	-0.151%	22,202	+3.211%
2026-05-11	33.4500	33.620000	32.9700	33.0600	-0.899%	20,121	+3.055%
2026-05-08	33.2600	33.470000	33.2300	33.3600	+0.482%	31,802	+2.128%
2026-05-07	33.1500	33.420000	33.0400	33.2000	+0.332%	34,483	+2.620%
2026-05-06	33.3700	33.370000	33.0100	33.0900	0.000%	31,842	+2.962%
2026-05-05	33.0500	33.250000	33.0000	33.0900	+0.091%	18,568	+2.962%
2026-05-04	33.5200	33.530000	32.7300	33.0600	-1.372%	21,644	+3.055%
2026-05-01	33.1400	34.005000	33.0100	33.5200	+1.330%	37,647	+1.641%
2026-04-30	33.1600	33.290000	32.8850	33.0800	-0.241%	19,828	+2.993%
2026-04-29	33.7100	34.000000	32.9050	33.1600	-1.748%	36,171	+2.744%
2026-04-28	33.8000	33.850000	33.7400	33.7500	+0.208%	57,800	+0.948%
2026-04-27	33.9800	34.080000	33.5500	33.6800	-0.281%	41,126	+1.158%
2026-04-24	33.9600	34.430000	33.7100	33.7750	-0.633%	27,144	+0.873%
2026-04-23	34.1700	34.685000	33.7600	33.9900	-0.585%	27,538	+0.235%
2026-04-22	34.7200	34.895000	34.0550	34.1900	-1.042%	31,796	-0.351%
2026-04-21	35.2200	35.420000	34.5200	34.5500	-1.483%	24,239	-1.389%
2026-04-20	35.3900	35.470000	34.9600	35.0700	+0.029%	35,309	-2.851%
2026-04-17	34.9100	35.470000	34.9100	35.0600	+2.037%	55,904	-2.824%
2026-04-16	34.6600	34.790000	34.2600	34.3600	-0.837%	23,851	-0.844%
2026-04-15	34.9600	34.960000	34.6000	34.6500	-0.173%	23,959	-1.674%
2026-04-14	34.6700	34.795000	34.2150	34.7100	-0.029%	65,079	-1.844%
2026-04-13	34.2700	34.800000	34.2700	34.7200	+0.901%	56,449	-1.872%
2026-04-10	34.6700	34.670000	34.0500	34.4100	-0.434%	25,902	-0.988%
2026-04-09	34.1900	34.775000	34.1000	34.5600	+1.617%	30,777	-1.418%
2026-04-08	34.0600	34.575000	34.0000	34.0100	+2.563%	44,366	+0.176%
2026-04-07	33.2000	33.455000	33.1600	33.1600	-0.120%	21,175	+2.744%
2026-04-06	32.8600	33.340000	32.8600	33.2000	+0.912%	23,192	+2.620%
2026-04-02	32.4300	33.110000	32.4000	32.9000	0.000%	18,565	+3.556%
2026-04-01	32.7200	33.140000	32.4300	32.9000	+1.449%	17,492	+3.556%
2026-03-31	32.3500	32.800000	31.9000	32.4300	+1.296%	24,278	+5.057%
2026-03-30	32.1400	32.260000	31.4700	32.0150	+0.644%	19,402	+6.419%
2026-03-27	31.8800	32.170000	31.6000	31.8100	-0.749%	10,387	+7.105%
2026-03-26	32.0100	32.159900	31.7250	32.0500	+0.047%	17,447	+6.303%
2026-03-25	32.2000	32.370000	31.9100	32.0350	+0.392%	22,071	+6.352%
2026-03-24	31.5000	32.198400	31.5000	31.9100	+0.853%	30,878	+6.769%
2026-03-23	31.3500	32.040000	31.2800	31.6400	+2.827%	41,035	+7.680%
2026-03-20	31.2700	31.400000	30.6800	30.7700	-1.504%	57,387	+10.725%
2026-03-19	30.8100	31.920000	30.8100	31.2400	+0.386%	19,525	+9.059%
2026-03-18	31.6900	32.095000	31.1200	31.1200	-2.689%	31,554	+9.479%
2026-03-17	32.4000	32.510000	31.8800	31.9800	-0.094%	12,760	+6.535%
2026-03-16	32.0000	32.295000	32.0000	32.0100	+0.819%	16,244	+6.435%
2026-03-13	31.9700	32.100000	31.5900	31.7500	+0.411%	21,937	+7.307%
2026-03-12	31.5400	32.000000	31.2500	31.6200	-1.033%	18,563	+7.748%
2026-03-11	32.3300	32.920000	31.9000	31.9500	-1.994%	12,997	+6.635%
2026-03-10	32.3500	33.010000	32.3250	32.6000	+0.277%	19,553	+4.509%
2026-03-09	31.7500	32.585000	31.3700	32.5100	+0.309%	21,855	+4.799%
2026-03-06	31.9500	32.520000	31.8249	32.4100	-0.400%	24,660	+5.122%
2026-03-05	33.0200	33.190000	32.5400	32.5400	-1.870%	15,188	+4.702%
2026-03-04	33.1300	33.350000	32.7600	33.1600	+2.062%	16,760	+2.744%
2026-03-03	32.0800	32.550000	32.0000	32.4900	-0.307%	24,146	+4.863%
2026-03-02	31.7400	32.745000	31.5600	32.5900	+1.844%	26,124	+4.541%
2026-02-27	32.5700	32.910000	32.0000	32.0000	-2.736%	21,060	+6.469%
2026-02-26	33.1700	33.370000	32.8000	32.9000	-0.394%	32,583	+3.556%
2026-02-25	33.3300	33.330000	33.0000	33.0300	+0.273%	23,044	+3.149%
2026-02-24	33.2700	33.500000	32.9400	32.9400	-0.272%	12,851	+3.430%
2026-02-23	33.9900	34.050000	32.7000	33.0300	-2.307%	20,635	+3.149%
2026-02-20	33.3000	34.140000	33.2800	33.8100	+0.805%	14,543	+0.769%
2026-02-19	33.3000	33.700000	33.1500	33.5400	+0.359%	11,592	+1.580%
2026-02-18	33.9400	34.160000	33.2400	33.4200	-0.801%	21,004	+1.945%
2026-02-17	33.7500	34.097600	33.6500	33.6900	+0.238%	15,264	+1.128%
2026-02-13	33.2300	33.900000	32.9000	33.6100	+1.818%	36,343	+1.369%
2026-02-12	33.3900	33.410000	32.8100	33.0100	-0.362%	15,194	+3.211%
2026-02-11	33.3700	33.370000	33.0550	33.1300	-0.181%	13,520	+2.837%
2026-02-10	33.4600	33.600000	33.1300	33.1900	-0.510%	16,575	+2.651%
2026-02-09	33.7700	33.770000	33.3300	33.3600	-0.773%	10,148	+2.128%
2026-02-06	33.7300	34.000000	33.6000	33.6200	+0.629%	19,819	+1.338%
2026-02-05	33.7800	33.780000	33.2000	33.4100	+0.754%	16,517	+1.975%
2026-02-04	32.7300	33.600000	32.7300	33.1600	+1.376%	23,009	+2.744%
2026-02-03	32.4900	32.720000	32.2700	32.7100	+1.238%	19,310	+4.158%
2026-02-02	31.8900	32.320000	31.6600	32.3100	+1.127%	26,185	+5.447%
2026-01-30	31.9700	32.035000	31.9000	31.9500	+0.125%	22,118	+6.635%
2026-01-29	31.9600	32.110000	31.6350	31.9100	+0.726%	14,545	+6.769%
2026-01-28	32.6000	32.600000	31.3500	31.6800	-1.462%	15,310	+7.544%
2026-01-27	32.2600	32.510000	32.1500	32.1500	+0.062%	9,899	+5.972%
2026-01-26	32.1200	32.500000	32.0100	32.1300	0.000%	8,535	+6.038%
2026-01-23	32.7500	32.870000	32.0300	32.1300	-1.290%	14,000	+6.038%
2026-01-22	32.3000	32.820000	32.3000	32.5500	+1.181%	16,903	+4.670%
2026-01-21	31.0000	32.190000	31.0000	32.1700	+4.788%	20,586	+5.906%
2026-01-20	31.0100	31.200000	30.6950	30.7000	-1.603%	10,742	+10.977%
2026-01-16	30.8600	31.900000	30.8600	31.2000	+0.873%	19,011	+9.199%
2026-01-15	30.6900	31.220000	30.6900	30.9300	+1.643%	16,396	+10.152%
2026-01-14	30.4700	30.600000	30.2950	30.4300	+0.728%	8,938	+11.962%
2026-01-13	30.6050	30.720000	30.2100	30.2100	0.000%	5,277	+12.777%
2026-01-12	30.4200	30.420000	30.1500	30.2100	-0.363%	7,145	+12.777%
2026-01-09	30.8500	30.850000	30.3100	30.3200	-0.525%	15,270	+12.368%
2026-01-08	29.7000	30.980000	29.3300	30.4800	+2.351%	12,380	+11.778%
2026-01-07	30.0000	30.080000	29.6000	29.7800	-0.931%	8,121	+14.406%
2026-01-06	30.1500	30.450000	29.7100	30.0600	-1.216%	21,005	+13.340%
2026-01-05	29.7800	30.790000	29.7400	30.4300	+2.458%	11,818	+11.962%
2026-01-02	30.2600	30.260000	29.6300	29.7000	-1.198%	12,103	+14.714%
2025-12-31	30.6512	30.651200	30.0000	30.0600	+0.167%	4,653	+13.340%
2025-12-30	30.0120	30.400000	29.4500	30.0100	-0.200%	22,798	+13.529%
2025-12-29	30.2100	30.330000	29.8200	30.0700	+0.100%	7,423	+13.302%
2025-12-26	30.1000	30.230000	29.8350	30.0400	-0.398%	5,571	+13.415%
2025-12-24	30.4100	30.410000	30.1600	30.1600	+0.216%	5,722	+12.964%
2025-12-23	30.4400	30.580000	30.0950	30.0950	-1.101%	6,991	+13.208%
2025-12-22	30.9750	31.250000	30.4100	30.4300	-1.073%	24,722	+11.962%
2025-12-19	31.1000	31.250000	29.5750	30.7600	-1.220%	23,027	+10.761%
2025-12-18	31.1500	31.450000	31.0200	31.1400	+1.104%	19,885	+9.409%
2025-12-17	30.3678	31.040000	30.3678	30.8000	0.000%	17,995	+10.617%
2025-12-16	30.8000	30.800000	30.7000	30.8000	+0.654%	14,007	+10.617%
2025-12-15	30.2500	30.850000	30.1500	30.6000	+1.257%	13,552	+11.340%
2025-12-12	30.4300	30.500000	30.1200	30.2200	+0.265%	11,813	+12.740%
2025-12-11	28.9600	30.270000	28.9600	30.1400	+4.075%	36,024	+13.039%
2025-12-10	28.1000	29.000000	28.0000	28.9600	+2.695%	69,997	+17.645%
2025-12-09	28.0500	28.210000	27.8100	28.2000	+1.952%	12,467	+20.816%
2025-12-08	28.0100	28.010000	27.6600	27.6600	-1.355%	15,457	+23.174%
2025-12-05	28.0100	28.250000	27.8600	28.0400	-0.036%	8,510	+21.505%
2025-12-04	28.0459	28.050000	27.9500	28.0500	-0.107%	5,558	+21.462%
2025-12-03	27.7100	28.288200	27.7100	28.0800	+1.518%	11,677	+21.332%
2025-12-02	28.3199	28.319900	27.6600	27.6600	-1.144%	5,163	+23.174%
2025-12-01	28.0900	28.100000	27.9200	27.9800	-0.427%	4,978	+21.766%
2025-11-28	28.1100	28.110000	28.1000	28.1000	-0.213%	2,921	+21.246%
2025-11-26	27.6121	28.276500	27.6121	28.1600	-0.670%	13,063	+20.987%
2025-11-25	28.1025	28.530000	28.0000	28.3500	+1.540%	11,527	+20.176%
2025-11-24	28.3900	28.390000	27.9000	27.9200	-1.656%	5,485	+22.027%
2025-11-21	27.5200	28.660000	27.5200	28.3900	+3.086%	16,342	+20.007%
2025-11-20	27.6193	27.619300	27.4400	27.5400	-0.290%	4,452	+23.711%
2025-11-19	27.8100	27.900000	27.2100	27.6200	-0.968%	9,932	+23.353%
2025-11-18	29.1200	29.120000	27.8900	27.8900	-1.099%	5,590	+22.158%
2025-11-17	28.2800	28.500000	28.0300	28.2000	-2.015%	5,785	+20.816%
2025-11-14	29.0100	29.010000	28.3050	28.7800	-1.472%	9,478	+18.381%
2025-11-13	29.0700	30.050000	29.0500	29.2100	+1.884%	8,357	+16.638%
2025-11-12	28.3500	29.000000	28.3500	28.6700	-0.967%	9,437	+18.835%
2025-11-11	28.2400	29.000000	28.2400	28.9500	+1.579%	5,483	+17.686%
2025-11-10	28.5000	28.500000	28.4000	28.5000	+0.636%	9,366	+19.544%
2025-11-07	28.0900	28.500000	28.0800	28.3200	+0.711%	8,648	+20.304%
2025-11-06	28.1200	28.120000	28.1200	28.1200	-0.425%	2,795	+21.159%
2025-11-05	28.0000	28.240000	27.6600	28.2400	+2.878%	5,928	+20.644%
2025-11-04	27.9400	27.940000	27.4500	27.4500	-0.795%	7,374	+24.117%
2025-11-03	27.2600	27.759400	27.2600	27.6700	+1.430%	3,507	+23.130%
2025-10-31	27.2700	27.720000	27.1800	27.2800	-0.800%	5,203	+24.890%
2025-10-30	27.8200	27.820000	27.0000	27.5000	+1.664%	25,391	+23.891%
2025-10-29	27.6000	27.780000	26.4700	27.0500	-1.493%	10,894	+25.952%
2025-10-28	27.5000	28.000000	27.4600	27.4600	-0.687%	7,528	+24.071%
2025-10-27	28.0800	28.080000	27.6500	27.6500	-0.360%	5,436	+23.219%
2025-10-24	27.4100	27.750000	27.2800	27.7500	+0.653%	7,081	+22.775%
2025-10-23	27.3350	27.750000	27.0400	27.5700	+1.323%	16,272	+23.576%
2025-10-22	26.5700	27.210000	26.4900	27.2100	+4.093%	10,010	+25.211%
2025-10-21	26.3800	26.380000	26.1400	26.1400	+0.038%	2,474	+30.337%
2025-10-20	27.0000	27.000000	25.8520	26.1300	+0.849%	6,865	+30.387%
2025-10-17	25.4400	26.340500	25.4400	25.9100	+1.968%	12,715	+31.494%
2025-10-16	26.2600	26.261000	25.4100	25.4100	-4.149%	7,709	+34.081%
2025-10-15	26.8623	27.030000	26.0800	26.5100	0.000%	13,262	+28.518%
2025-10-14	25.7000	26.660000	25.7000	26.5100	+2.001%	4,390	+28.518%
2025-10-13	26.1100	26.175000	25.8450	25.9900	-0.345%	9,784	+31.089%
2025-10-10	26.6200	26.620000	25.9187	26.0800	-2.249%	10,369	+30.637%
2025-10-09	26.8900	26.920000	26.6000	26.6800	-1.039%	7,672	+27.699%
2025-10-08	27.1800	27.180000	26.8150	26.9600	-0.148%	4,529	+26.372%
2025-10-07	26.9700	27.100000	26.8600	27.0000	-0.881%	5,651	+26.185%
2025-10-06	28.4000	28.400000	27.0200	27.2400	-0.945%	14,186	+25.073%
2025-10-03	27.4500	28.500000	27.4300	27.5000	+0.146%	6,951	+23.891%
2025-10-02	27.2950	27.600000	27.1000	27.4600	-1.294%	6,547	+24.071%
2025-10-01	27.9000	27.940000	27.1100	27.8200	-1.242%	10,168	+22.466%
2025-09-30	28.4500	28.505000	28.1150	28.1700	-0.984%	16,290	+20.944%
2025-09-29	29.4750	29.475000	28.4500	28.4500	-2.835%	8,283	+19.754%
2025-09-26	29.2000	29.340000	29.2000	29.2800	+0.343%	6,139	+16.359%
2025-09-25	28.7500	29.250000	28.7500	29.1800	+1.390%	8,931	+16.758%
2025-09-24	28.8000	29.060000	28.5300	28.7800	-0.312%	9,976	+18.381%
2025-09-23	28.2000	28.870000	28.0100	28.8700	+2.558%	30,393	+18.012%
2025-09-22	27.9100	28.150000	27.9100	28.1500	+0.178%	20,827	+21.030%
2025-09-19	28.2000	28.200000	27.8900	28.1000	-0.178%	39,753	+21.246%
2025-09-18	28.1882	28.330000	28.0450	28.1500	+1.005%	28,796	+21.030%
2025-09-17	28.1000	28.200000	27.8391	27.8700	-0.959%	23,953	+22.246%
2025-09-16	28.5000	28.590000	28.1000	28.1400	-2.122%	21,534	+21.073%
2025-09-15	28.9500	29.150000	28.7500	28.7500	-1.101%	9,463	+18.504%
2025-09-12	29.0000	29.070000	28.8250	29.0700	-0.274%	5,161	+17.200%
2025-09-11	28.9650	29.150000	28.9600	29.1500	+0.795%	12,883	+16.878%
2025-09-10	29.1400	29.140000	28.9200	28.9200	-0.276%	7,951	+17.808%
2025-09-09	29.3450	29.345000	28.8000	29.0000	-0.480%	6,418	+17.483%
2025-09-08	29.5750	29.670000	29.1300	29.1400	-1.287%	22,906	+16.918%
2025-09-05	29.2000	29.555000	29.1200	29.5200	+1.269%	9,878	+15.413%
2025-09-04	28.7900	29.150000	28.7900	29.1500	+1.462%	6,344	+16.878%
2025-09-03	28.0700	28.970000	28.0700	28.7300	+1.663%	15,989	+18.587%
2025-09-02	28.3000	28.440000	28.2100	28.2600	-0.807%	4,813	+20.559%
2025-08-29	28.5500	28.590000	28.3200	28.4900	-0.350%	11,700	+19.586%
2025-08-28	28.4000	28.600000	28.4000	28.5900	+0.333%	7,261	+19.168%
2025-08-27	28.6000	28.979000	28.4500	28.4950	+0.088%	11,686	+19.565%
2025-08-26	28.4700	28.590000	28.4700	28.4700	+0.317%	3,784	+19.670%
2025-08-25	28.4800	28.480000	28.3800	28.3800	-0.386%	2,468	+20.049%
2025-08-22	27.6300	28.600000	27.6300	28.4900	+3.337%	20,747	+19.586%
2025-08-21	27.7852	27.785200	27.5700	27.5700	-1.041%	1,930	+23.576%
2025-08-20	27.7001	27.860000	27.7000	27.8600	+0.723%	4,139	+22.290%
2025-08-19	27.7200	27.925000	27.6600	27.6600	+0.181%	4,265	+23.174%
2025-08-18	27.7400	27.842800	27.6100	27.6100	-0.145%	5,625	+23.397%
2025-08-15	28.2800	28.400000	27.5115	27.6500	-1.109%	7,937	+23.219%
2025-08-14	27.7680	28.080000	27.6775	27.9600	-0.851%	5,796	+21.853%
2025-08-13	28.3400	28.540000	28.1500	28.2000	+0.178%	11,382	+20.816%
2025-08-12	27.8263	28.230000	27.8200	28.1500	+1.993%	11,384	+21.030%
2025-08-11	27.4900	27.670000	27.3600	27.6000	+0.546%	5,257	+23.442%
2025-08-08	26.8400	27.675000	26.7500	27.4500	+3.157%	17,315	+24.117%
2025-08-07	26.2500	26.610000	26.1700	26.6100	+0.910%	5,476	+28.035%
2025-08-06	26.1300	26.560000	26.1300	26.3700	+0.649%	7,444	+29.200%
2025-08-05	26.0300	26.455000	26.0300	26.2000	-1.318%	9,546	+30.038%
2025-08-04	26.2000	26.630000	26.2000	26.5500	+0.606%	8,147	+28.324%
2025-08-01	26.6900	26.690000	25.9000	26.3900	-0.976%	17,533	+29.102%
2025-07-31	26.6700	27.075000	26.4600	26.6500	-0.038%	14,096	+27.842%
2025-07-30	27.1300	27.170000	26.5700	26.6600	-1.478%	13,574	+27.794%
2025-07-29	27.5900	27.590000	27.0500	27.0600	-1.850%	8,958	+25.905%
2025-07-28	27.7300	27.730000	27.4000	27.5700	-0.756%	23,820	+23.576%
2025-07-25	27.7850	27.785000	27.6101	27.7800	+1.018%	11,284	+22.642%
2025-07-24	28.2400	28.240000	27.4500	27.5000	-2.274%	3,598	+23.891%
2025-07-23	28.1050	28.140000	27.9800	28.1400	+0.860%	6,256	+21.073%
2025-07-22	28.4900	28.490000	27.8000	27.9000	0.000%	10,066	+22.115%
2025-07-21	27.6000	28.310000	27.6000	27.9000	+1.197%	22,772	+22.115%
2025-07-18	27.9900	27.990000	27.3000	27.5700	-0.145%	14,254	+23.576%
2025-07-17	27.9900	28.470000	27.5050	27.6100	-1.322%	23,075	+23.397%
2025-07-16	27.7000	28.000000	27.2700	27.9800	+1.524%	120,185	+21.766%
2025-07-15	28.5529	28.600000	27.4400	27.5600	-3.737%	15,963	+23.621%
2025-07-14	29.1650	29.165000	28.4900	28.6300	+0.421%	7,799	+19.001%
2025-07-11	29.0900	29.090000	28.1400	28.5100	-1.007%	15,316	+19.502%
2025-07-10	28.2500	28.920000	28.0200	28.8000	+2.894%	29,657	+18.299%
2025-07-09	27.5800	28.040000	27.4600	27.9900	+1.856%	82,727	+21.722%
2025-07-08	27.8500	28.045000	27.4800	27.4800	-1.116%	7,882	+23.981%
2025-07-07	27.7500	28.480000	27.1800	27.7900	-0.323%	13,970	+22.598%
2025-07-03	27.4500	27.900000	27.4500	27.8800	+2.199%	4,310	+22.202%
2025-07-02	27.1900	27.740000	27.1900	27.2800	-0.329%	6,935	+24.890%
2025-07-01	27.1400	27.445000	27.1400	27.3700	+0.477%	5,031	+24.479%
2025-06-30	27.3082	27.700000	27.2400	27.2400	+0.073%	12,740	+25.073%
2025-06-27	27.4575	27.780000	27.2000	27.2200	+0.037%	41,531	+25.165%
2025-06-26	27.3000	27.480000	27.1400	27.2100	+0.778%	6,144	+25.211%
2025-06-25	26.8000	27.490000	26.8000	27.0000	-1.244%	5,534	+26.185%
2025-06-24	27.7000	27.740000	27.2000	27.3400	+0.330%	17,847	+24.616%
2025-06-23	26.4000	27.590000	26.2600	27.2500	+2.251%	34,953	+25.028%
2025-06-20	25.7900	26.990000	25.4189	26.6500	+4.921%	50,125	+27.842%
2025-06-18	25.2500	25.595000	25.2500	25.4000	+0.514%	7,672	+34.134%
2025-06-17	25.6400	25.640000	25.2697	25.2700	-1.673%	7,258	+34.824%
2025-06-16	25.5240	25.860000	25.3600	25.7000	-0.272%	8,435	+32.568%
2025-06-13	25.8460	26.120000	25.4050	25.7700	-2.349%	15,369	+32.208%
2025-06-12	26.1500	26.390000	26.0950	26.3900	+0.190%	5,476	+29.102%
2025-06-11	26.6400	26.640000	26.3400	26.3400	+0.114%	5,433	+29.347%
2025-06-10	26.2000	26.960000	26.2000	26.3100	+0.382%	6,671	+29.494%
2025-06-09	26.8500	26.850000	25.9600	26.2100	-2.019%	7,180	+29.989%
2025-06-06	25.4600	26.820000	25.4600	26.7500	+6.446%	10,689	+27.364%
2025-06-05	25.0000	25.225000	24.7700	25.1300	-0.159%	6,173	+35.575%
2025-06-04	25.2600	25.265000	25.1700	25.1700	-0.317%	5,877	+35.360%
2025-06-03	25.0900	25.260000	24.9050	25.2500	+0.598%	6,173	+34.931%
2025-06-02	25.8604	25.860400	24.9550	25.1000	-1.530%	8,985	+35.737%
2025-05-30	25.3000	25.960000	25.0750	25.4900	-0.740%	9,903	+33.660%
2025-05-29	25.5550	26.000000	25.2600	25.6800	+0.078%	6,498	+32.671%
2025-05-28	25.8900	26.150000	25.6600	25.6600	-1.497%	9,915	+32.775%
2025-05-27	26.1905	26.190500	25.6400	26.0500	+5.380%	6,837	+30.787%
2025-05-23	24.5000	24.990000	24.5000	24.7200	-0.483%	8,285	+37.824%
2025-05-22	25.2700	25.290000	24.7000	24.8400	-2.588%	5,818	+37.158%
2025-05-21	25.9500	26.390000	25.2561	25.5000	-3.372%	5,424	+33.608%
2025-05-20	26.3550	26.390000	26.3550	26.3900	+0.380%	1,706	+29.102%
2025-05-19	26.1000	26.290000	26.0050	26.2900	+0.999%	3,940	+29.593%
2025-05-16	26.3200	26.450000	26.0300	26.0300	-1.102%	8,030	+30.887%
2025-05-15	25.7600	26.320000	25.7600	26.3200	+3.175%	3,515	+29.445%
2025-05-14	25.5100	25.510000	25.5100	25.5100	-3.408%	4,803	+33.555%
2025-05-13	26.4500	26.450000	26.1900	26.4100	+0.725%	3,459	+29.004%
2025-05-12	26.3400	26.650000	26.1200	26.2200	+3.066%	8,133	+29.939%
2025-05-09	25.4000	25.545000	25.3000	25.4400	+1.153%	3,254	+33.923%
2025-05-08	25.9000	25.900000	25.1500	25.1500	-0.278%	8,204	+35.467%
2025-05-07	24.9400	25.220000	24.9400	25.2200	+1.163%	4,091	+35.091%
2025-05-06	24.7200	25.030000	24.7200	24.9300	+0.443%	3,842	+36.663%
2025-05-05	25.7700	26.000000	24.5400	24.8200	-5.267%	27,804	+37.268%
2025-05-02	25.9500	26.200000	25.8665	26.2000	+2.947%	5,083	+30.038%
2025-05-01	26.1900	26.190000	25.3100	25.4500	-2.863%	5,516	+33.870%
2025-04-30	26.1494	26.200000	25.7350	26.2000	+1.985%	7,372	+30.038%
2025-04-29	25.0000	25.890000	25.0000	25.6900	+2.147%	11,876	+32.620%
2025-04-28	24.7400	25.150000	24.5000	25.1500	+1.004%	8,742	+35.467%
2025-04-25	24.0500	24.920000	24.0500	24.9000	0.000%	4,812	+36.827%
2025-04-24	24.5177	25.080000	24.5177	24.9000	+1.508%	5,533	+36.827%
2025-04-23	25.2500	26.220000	24.3440	24.5300	-1.446%	8,862	+38.891%
2025-04-22	24.5000	24.890000	24.5000	24.8900	+5.511%	6,683	+36.882%
2025-04-21	23.6600	23.990000	23.5900	23.5900	-1.994%	5,411	+44.426%
2025-04-17	23.2700	24.070000	23.2700	24.0700	+3.795%	8,689	+41.545%
2025-04-16	23.9450	24.050000	23.1900	23.1900	-3.776%	7,962	+46.917%
2025-04-15	23.8350	24.150000	23.6400	24.1000	+2.466%	7,825	+41.369%
2025-04-14	24.0100	24.200000	23.4700	23.5200	-2.000%	10,188	+44.855%
2025-04-11	23.3709	24.150000	23.3489	24.0000	+1.223%	4,298	+41.958%
2025-04-10	24.7900	25.880000	23.6100	23.7100	-6.745%	9,920	+43.695%
2025-04-09	24.6000	26.410000	23.7000	25.4250	+6.247%	15,760	+34.002%
2025-04-08	25.0000	25.000000	23.7600	23.9300	-3.430%	7,347	+42.374%
2025-04-07	23.0100	25.250000	23.0100	24.7800	+2.864%	10,747	+37.490%
2025-04-04	23.7000	24.540000	22.9406	24.0900	+0.459%	11,659	+41.428%
2025-04-03	25.0000	25.000000	22.7000	23.9800	-6.693%	30,600	+42.077%
2025-04-02	25.0900	25.875000	24.7845	25.7000	+3.047%	15,896	+32.568%
2025-04-01	25.4100	25.410000	24.4700	24.9400	-0.080%	5,940	+36.608%
2025-03-31	24.5000	25.520000	24.5000	24.9600	-0.637%	21,179	+36.498%
2025-03-28	25.8000	25.800000	25.1200	25.1200	-0.515%	10,060	+35.629%
2025-03-27	25.0900	25.250000	25.0900	25.2500	-0.276%	5,257	+34.931%
2025-03-26	24.9900	25.320000	24.9900	25.3200	+2.969%	3,559	+34.558%
2025-03-25	24.5400	24.670000	24.5000	24.5900	-0.445%	2,986	+38.552%
2025-03-24	24.1150	24.700000	24.1150	24.7000	+2.320%	4,717	+37.935%
2025-03-21	24.0300	24.415000	24.0300	24.1400	-0.781%	20,144	+41.135%
2025-03-20	24.6050	24.605000	24.3300	24.3300	-1.057%	2,925	+40.033%
2025-03-19	24.5570	24.660000	24.5570	24.5900	+0.204%	2,624	+38.552%
2025-03-18	24.2000	24.540000	24.1850	24.5400	+0.905%	7,894	+38.835%
2025-03-17	24.3200	24.320000	24.0500	24.3200	+0.746%	6,394	+40.090%
2025-03-14	24.0000	24.240000	23.8500	24.1400	+1.642%	13,673	+41.135%
2025-03-13	24.6500	25.437800	23.6900	23.7500	-3.768%	9,501	+43.453%
2025-03-12	24.5000	24.770000	24.5000	24.6800	0.000%	7,574	+38.047%
2025-03-11	25.0100	25.030000	24.3850	24.6800	-1.280%	5,835	+38.047%
2025-03-10	25.0000	25.330000	25.0000	25.0000	-1.381%	7,057	+36.280%
2025-03-07	25.2500	25.350000	24.9900	25.3500	-0.197%	7,579	+34.398%
2025-03-06	25.2500	25.420000	25.0000	25.4000	+0.276%	5,498	+34.134%
2025-03-05	25.5000	25.760000	25.3200	25.3300	-1.593%	10,714	+34.505%
2025-03-04	26.2500	26.250000	25.7400	25.7400	-2.905%	8,738	+32.362%
2025-03-03	27.0000	27.000000	26.3500	26.5100	-2.069%	7,940	+28.518%
2025-02-28	27.1316	27.260000	26.8500	27.0700	+0.782%	8,372	+25.859%
2025-02-27	27.1500	27.200000	26.8600	26.8600	-0.959%	4,049	+26.843%
2025-02-26	26.9450	27.400000	26.7300	27.1200	+1.802%	8,236	+25.627%
2025-02-25	27.4200	27.420000	26.6000	26.6400	-2.274%	13,899	+27.890%

document.getElementById("K4hWRq").onerror = function(){this.style.display='none';}; .dark-mode .TDqXSF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDqXSF{ color: #333333; background-color: white; border: 2px solid #333333; }OVLYOak Valley Bancorpstock NASDAQ

OVLY
Oak Valley Bancorp
stock NASDAQ