Oak Valley Bancorp - OVLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	29	29.07	29.07	29.07	28.83	5,200
September 11, 2025	28.97	29.15	29.15	29.15	28.96	12,900
September 10, 2025	29.14	28.92	28.92	29.14	28.92	8,000
September 09, 2025	29.35	29	29	29.35	28.8	6,418
September 08, 2025	29.58	29.14	29.14	29.67	29.13	22,906
September 05, 2025	29.2	29.52	29.52	29.56	29.12	9,900
September 04, 2025	28.79	29.15	29.15	29.15	28.79	6,344
September 03, 2025	28.07	28.73	28.73	28.98	28.07	15,280
September 02, 2025	28.3	28.26	28.26	28.44	28.21	4,813
August 29, 2025	28.55	28.49	28.49	28.59	28.32	11,700
August 28, 2025	28.4	28.59	28.59	28.6	28.4	7,300
August 27, 2025	28.6	28.5	28.5	28.98	28.45	11,700
August 26, 2025	28.47	28.47	28.47	28.59	28.47	3,800
August 25, 2025	28.48	28.38	28.38	28.48	28.38	2,500
August 22, 2025	27.63	28.49	28.49	28.6	27.63	20,747
August 21, 2025	27.79	27.57	27.57	27.79	27.57	1,930
August 20, 2025	27.7	27.86	27.86	27.86	27.7	4,139
August 19, 2025	27.72	27.66	27.66	27.93	27.66	4,265
August 18, 2025	27.74	27.61	27.61	27.84	27.61	5,625
August 15, 2025	28.28	27.65	27.65	28.4	27.51	7,937
August 14, 2025	27.77	27.96	27.96	28.08	27.68	5,800
August 13, 2025	28.34	28.2	28.2	28.54	28.15	11,400
August 12, 2025	27.83	28.15	28.15	28.23	27.82	11,400
August 11, 2025	27.49	27.6	27.6	27.67	27.36	5,300
August 08, 2025	26.84	27.45	27.45	27.68	26.75	17,315
August 07, 2025	26.25	26.61	26.58	26.61	26.17	5,464
August 06, 2025	26.13	26.37	26.37	26.56	26.13	6,900
August 05, 2025	26.03	26.2	26.2	26.46	26.03	9,546
August 04, 2025	26.2	26.55	26.55	26.63	26.2	8,147
August 01, 2025	26.69	26.39	26.39	26.69	25.9	17,533
July 31, 2025	26.67	26.65	26.65	27.08	26.46	14,100
July 30, 2025	27.13	26.66	26.66	27.17	26.57	13,600
July 29, 2025	27.59	27.06	27.06	27.59	27.05	9,000
July 28, 2025	27.73	27.57	27.57	27.73	27.4	23,820
July 25, 2025	27.79	27.78	27.48	27.79	27.61	11,300
July 24, 2025	28.24	27.5	27.2	28.24	27.45	3,600
July 23, 2025	28.11	28.14	27.84	28.14	27.98	6,300
July 22, 2025	28.49	27.9	27.6	28.49	27.8	10,100
July 21, 2025	27.6	27.9	27.6	28.31	27.6	22,800
July 18, 2025	27.99	27.57	27.57	27.99	27.3	14,254
July 17, 2025	27.99	27.61	27.61	28.47	27.51	23,075
July 16, 2025	27.7	27.98	27.98	28	27.27	120,200
July 15, 2025	28.55	27.56	27.56	28.6	27.44	16,000
July 14, 2025	29.17	28.63	28.63	29.17	28.49	7,800
July 11, 2025	29.09	28.51	28.51	29.09	28.14	15,316
July 10, 2025	28.25	28.8	28.8	28.92	28.02	29,700
July 09, 2025	27.58	27.99	27.99	28.04	27.46	82,727
July 08, 2025	27.85	27.48	27.48	28.05	27.48	7,900
July 07, 2025	27.75	27.79	27.79	28.48	27.18	14,000
July 03, 2025	27.45	27.88	27.88	27.9	27.45	4,310
July 02, 2025	27.19	27.28	27.28	27.74	27.19	6,935
July 01, 2025	27.14	27.37	27.37	27.45	27.14	5,031
June 30, 2025	27.31	27.24	27.24	27.7	27.24	12,740
June 27, 2025	27.46	27.22	27.22	27.78	27.2	41,531
June 26, 2025	27.3	27.21	27.21	27.48	27.14	6,144
June 25, 2025	26.8	27	27	27.49	26.8	5,534
June 24, 2025	27.7	27.34	27.34	27.74	27.2	17,847
June 23, 2025	26.4	27.25	27.25	27.59	26.26	35,000
June 20, 2025	25.79	26.65	26.65	26.99	25.42	50,125
June 18, 2025	25.25	25.4	25.4	25.6	25.25	7,700

Oak Valley Bancorp (OVLY) NASDAQ