Oak Valley Bancorp - OVLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	30.1	30.04	30.23	30.2	29.83	5,559
December 24, 2025	30.41	30.16	30.16	30.41	30.16	5,722
December 23, 2025	30.44	30.1	30.1	30.58	30.1	6,785
December 22, 2025	30.98	30.43	30.43	31.25	30.41	24,722
December 19, 2025	31.1	30.76	30.76	31.25	29.58	23,027
December 18, 2025	31.15	31.14	31.14	31.45	31.02	19,885
December 17, 2025	30.37	30.8	30.8	31.04	30.37	18,000
December 16, 2025	30.8	30.8	30.8	30.8	30.7	14,002
December 15, 2025	30.25	30.6	30.6	30.85	30.15	13,552
December 12, 2025	30.43	30.22	30.22	30.5	30.12	11,813
December 11, 2025	28.96	30.14	30.14	30.27	28.96	36,024
December 10, 2025	28.1	28.96	28.96	29	28	70,000
December 09, 2025	28.05	28.2	28.2	28.21	27.81	12,500
December 08, 2025	28.01	27.66	27.66	28.01	27.66	15,500
December 05, 2025	28.01	28.04	28.04	28.05	27.86	8,390
December 04, 2025	28.05	28.05	28.05	28.05	27.95	5,600
December 03, 2025	27.71	28.08	28.08	28.29	27.71	11,700
December 02, 2025	28.32	27.66	27.66	28.32	27.66	5,200
December 01, 2025	28.09	27.98	27.98	28.1	27.92	5,000
November 28, 2025	28.11	28.1	28.1	28.11	28.1	2,921
November 26, 2025	27.61	28.16	28.16	28.28	27.61	13,100
November 25, 2025	28.1	28.35	28.35	28.53	28	11,527
November 24, 2025	28.39	27.92	27.92	28.39	27.9	5,500
November 21, 2025	27.52	28.39	28.39	28.66	27.52	16,342
November 20, 2025	27.62	27.54	27.54	27.62	27.44	4,500
November 19, 2025	27.81	27.62	27.62	27.9	27.21	9,932
November 18, 2025	29.12	27.89	27.89	29.12	27.89	5,600
November 17, 2025	28.28	28.2	28.2	28.5	28.03	5,800
November 14, 2025	29.01	28.78	28.78	29.01	28.31	9,500
November 13, 2025	29.07	29.21	29.21	30.05	29.05	8,400
November 12, 2025	28.35	28.67	28.67	29	28.35	9,400
November 11, 2025	28.24	28.95	28.95	29	28.24	5,500
November 10, 2025	28.5	28.5	28.5	28.5	28.4	9,400
November 07, 2025	28.09	28.32	28.32	28.5	28.08	8,390
November 06, 2025	28.12	28.12	28.12	28.12	28.12	2,800
November 05, 2025	28	28.24	28.24	28.24	27.66	5,928
November 04, 2025	27.94	27.45	27.45	27.94	27.45	7,400
November 03, 2025	27.26	27.67	27.67	27.76	27.26	3,507
October 31, 2025	27.43	27.28	27.28	27.65	27.18	4,943
October 30, 2025	27.82	27.5	27.5	27.82	27	25,400
October 29, 2025	27.6	27.05	27.05	27.78	26.47	10,900
October 28, 2025	27.5	27.46	27.46	28	27.46	7,528
October 27, 2025	28.08	27.65	27.65	28.08	27.65	5,436
October 24, 2025	27.41	27.75	27.75	27.75	27.28	7,100
October 23, 2025	27.34	27.57	27.57	27.75	27.04	16,300
October 22, 2025	26.57	27.21	27.21	27.21	26.49	10,010
October 21, 2025	26.54	26.14	26.14	26.54	26.14	2,198
October 20, 2025	27	26.13	26.13	27	25.85	6,900
October 17, 2025	25.44	25.91	25.91	26.34	25.44	12,715
October 16, 2025	26.26	25.41	25.41	26.26	25.41	7,709
October 15, 2025	26.86	26.51	26.51	27.03	26.08	13,300
October 14, 2025	25.7	26.51	26.51	26.66	25.7	4,400
October 13, 2025	26.11	25.99	25.99	26.18	25.85	9,800
October 10, 2025	26.62	26.08	26.08	26.62	25.92	10,400
October 09, 2025	26.89	26.68	26.68	26.92	26.6	7,700
October 08, 2025	27.18	26.96	26.96	27.18	26.82	4,529
October 07, 2025	26.97	27	27	27.1	26.86	5,700
October 06, 2025	28.4	27.24	27.24	28.4	27.02	14,200
October 03, 2025	27.45	27.5	27.5	28.5	27.43	7,000
October 02, 2025	27.3	27.46	27.46	27.6	27.1	6,547

Oak Valley Bancorp (OVLY) NASDAQ