Skip to main content

Oak Valley Bancorp (CA) - Common Stock (NQ:OVLY)

29.07 -0.08 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 29.00 29.07 28.82 29.07 5,161 -0.08(-0.27%)
Sep 11, 2025 28.97 29.15 28.96 29.15 12,883 +0.23(+0.80%)
Sep 10, 2025 29.14 29.14 28.92 28.92 7,951 -0.08(-0.28%)
Sep 09, 2025 29.34 29.34 28.80 29.00 6,418 -0.14(-0.48%)
Sep 08, 2025 29.58 29.67 29.13 29.14 22,906 -0.38(-1.29%)
Sep 05, 2025 29.20 29.55 29.12 29.52 9,878 +0.37(+1.27%)
Sep 04, 2025 28.79 29.15 28.79 29.15 6,344 +0.42(+1.46%)
Sep 03, 2025 28.07 28.97 28.07 28.73 15,989 +0.47(+1.66%)
Sep 02, 2025 28.30 28.44 28.21 28.26 4,813 -0.23(-0.81%)
Aug 29, 2025 28.55 28.59 28.32 28.49 11,700 -0.10(-0.35%)
Aug 28, 2025 28.40 28.60 28.40 28.59 7,261 +0.09(+0.33%)
Aug 27, 2025 28.60 28.98 28.45 28.50 11,686 +0.03(+0.09%)
Aug 26, 2025 28.47 28.59 28.47 28.47 3,784 +0.09(+0.32%)
Aug 25, 2025 28.48 28.48 28.38 28.38 2,468 -0.11(-0.39%)
Aug 22, 2025 27.63 28.60 27.63 28.49 20,747 +0.92(+3.34%)
Aug 21, 2025 27.79 27.79 27.57 27.57 1,930 -0.29(-1.04%)
Aug 20, 2025 27.70 27.86 27.70 27.86 4,139 +0.20(+0.72%)
Aug 19, 2025 27.72 27.93 27.66 27.66 4,084 +0.05(+0.18%)
Aug 18, 2025 27.74 27.84 27.61 27.61 5,625 -0.04(-0.14%)
Aug 15, 2025 28.28 28.40 27.51 27.65 7,937 -0.31(-1.11%)
Aug 14, 2025 27.77 28.08 27.68 27.96 5,796 -0.24(-0.85%)
Aug 13, 2025 28.34 28.54 28.15 28.20 11,382 +0.05(+0.18%)
Aug 12, 2025 27.83 28.23 27.82 28.15 11,384 +0.55(+1.99%)
Aug 11, 2025 27.49 27.67 27.36 27.60 5,257 +0.15(+0.55%)
Aug 08, 2025 26.84 27.68 26.75 27.45 17,315 +0.84(+3.16%)
Aug 07, 2025 26.25 26.61 26.17 26.61 5,476 +0.24(+0.91%)
Aug 06, 2025 26.13 26.56 26.13 26.37 7,444 +0.17(+0.65%)
Aug 05, 2025 26.03 26.45 26.03 26.20 9,546 -0.35(-1.32%)
Aug 04, 2025 26.20 26.63 26.20 26.55 8,147 +0.16(+0.61%)
Aug 01, 2025 26.69 26.69 25.90 26.39 17,533 -0.26(-0.98%)
Jul 31, 2025 26.67 27.07 26.46 26.65 14,096 -0.01(-0.04%)
Jul 30, 2025 27.13 27.17 26.57 26.66 13,574 -0.40(-1.48%)
Jul 29, 2025 27.59 27.59 27.05 27.06 8,958 -0.51(-1.85%)
Jul 28, 2025 27.73 27.73 27.40 27.57 23,820 +0.09(+0.33%)
Jul 25, 2025 27.48 27.48 27.31 27.48 11,407 +0.28(+1.02%)
Jul 24, 2025 27.93 27.93 27.15 27.20 3,637 -0.63(-2.27%)
Jul 23, 2025 27.80 27.84 27.68 27.84 6,324 +0.24(+0.86%)
Jul 22, 2025 28.18 28.18 27.50 27.60 10,175 +0.00(+0.00%)
Jul 21, 2025 27.30 28.00 27.30 27.60 23,020 +0.33(+1.20%)
Jul 18, 2025 27.69 27.69 27.01 27.27 14,409 -0.04(-0.14%)
Jul 17, 2025 27.69 28.16 27.21 27.31 23,326 -0.37(-1.32%)
Jul 16, 2025 27.40 27.70 26.98 27.68 121,497 +0.42(+1.52%)
Jul 15, 2025 28.24 28.29 27.14 27.26 16,137 -1.06(-3.74%)
Jul 14, 2025 28.85 28.85 28.18 28.32 7,884 +0.12(+0.42%)
Jul 11, 2025 28.78 28.78 27.84 28.20 15,483 -0.29(-1.01%)
Jul 10, 2025 27.94 28.61 27.72 28.49 29,980 +0.80(+2.89%)
Jul 09, 2025 27.28 27.74 27.16 27.69 83,630 +0.50(+1.86%)
Jul 08, 2025 27.55 27.74 27.18 27.18 7,968 -0.31(-1.12%)
Jul 07, 2025 27.45 28.17 26.89 27.49 14,122 -0.09(-0.32%)
Jul 03, 2025 27.15 27.60 27.15 27.58 4,357 +0.59(+2.20%)
Jul 02, 2025 26.90 27.44 26.90 26.99 7,010 -0.09(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.