Oak Valley Bancorp - OVLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.3	33.81	33.81	34.14	33.28	14,543
February 19, 2026	33.3	33.54	33.54	33.7	33.23	10,973
February 18, 2026	33.94	33.42	33.42	34.16	33.24	21,004
February 17, 2026	33.75	33.69	33.69	34.1	33.65	15,300
February 13, 2026	33.23	33.61	33.61	33.9	32.9	36,163
February 12, 2026	33.39	33.01	33.01	33.4	32.81	15,021
February 11, 2026	33.37	33.13	33.13	33.37	33.06	13,520
February 10, 2026	33.46	33.19	33.19	33.6	33.13	16,493
February 09, 2026	33.77	33.36	33.36	33.77	33.33	10,148
February 06, 2026	33.73	33.62	33.62	34	33.6	19,819
February 05, 2026	33.78	33.41	33.41	33.78	33.2	16,517
February 04, 2026	32.73	33.16	33.16	33.6	32.73	23,009
February 03, 2026	32.49	32.71	32.71	32.72	32.27	19,312
February 02, 2026	31.89	32.31	32.31	32.32	31.66	26,200
January 30, 2026	31.97	31.95	31.58	32.03	31.9	22,118
January 29, 2026	31.96	31.91	31.54	32.11	31.64	14,545
January 28, 2026	32.6	31.68	31.68	32.6	31.35	15,310
January 27, 2026	32.26	32.15	32.15	32.51	32.15	9,900
January 26, 2026	32.12	32.13	32.13	32.5	32.01	8,535
January 23, 2026	32.75	32.13	32.13	32.87	32.03	13,934
January 22, 2026	32.3	32.55	32.55	32.82	32.3	16,534
January 21, 2026	31.67	32.17	32.17	32.18	31.6	20,211
January 20, 2026	31.01	30.7	30.7	31.2	30.7	10,742
January 16, 2026	30.86	31.2	31.2	31.9	30.86	19,011
January 15, 2026	30.69	30.93	30.93	31.22	30.69	16,400
January 14, 2026	30.47	30.43	30.43	30.6	30.3	8,938
January 13, 2026	30.61	30.21	30.21	30.72	30.21	4,744
January 12, 2026	30.42	30.21	30.21	30.42	30.15	7,145
January 09, 2026	30.85	30.32	30.32	30.85	30.31	15,441
January 08, 2026	29.7	30.48	30.48	30.98	29.33	12,400
January 07, 2026	30	29.78	29.78	30.08	29.6	8,121
January 06, 2026	30.15	30.06	30.06	30.45	29.71	21,005
January 05, 2026	29.78	30.43	30.43	30.79	29.74	11,818
January 02, 2026	30.26	29.7	29.7	30.26	29.63	12,103
December 31, 2025	30.26	30.06	30.06	30.65	30	3,970
December 30, 2025	30.01	30.01	30.01	30.4	29.45	22,800
December 29, 2025	30.21	30.07	30.07	30.33	29.82	7,423
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

Oak Valley Bancorp (OVLY) NASDAQ