Skip to main content

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

27.37 +0.13 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 27.14 27.45 27.14 27.37 5,031 +0.13(+0.48%)
Jun 30, 2025 27.31 27.70 27.24 27.24 12,740 +0.02(+0.07%)
Jun 27, 2025 27.46 27.78 27.20 27.22 41,531 +0.01(+0.04%)
Jun 26, 2025 27.30 27.48 27.14 27.21 6,144 +0.21(+0.78%)
Jun 25, 2025 26.80 27.49 26.80 27.00 5,534 -0.34(-1.24%)
Jun 24, 2025 27.70 27.74 27.20 27.34 17,847 +0.09(+0.33%)
Jun 23, 2025 26.40 27.59 26.26 27.25 34,953 +0.60(+2.25%)
Jun 20, 2025 25.79 26.99 25.42 26.65 50,125 +1.25(+4.92%)
Jun 18, 2025 25.25 25.59 25.25 25.40 7,672 +0.13(+0.51%)
Jun 17, 2025 25.64 25.64 25.27 25.27 7,258 -0.43(-1.67%)
Jun 16, 2025 25.52 25.86 25.36 25.70 8,435 -0.07(-0.27%)
Jun 13, 2025 25.85 26.12 25.41 25.77 15,369 -0.62(-2.35%)
Jun 12, 2025 26.15 26.39 26.09 26.39 5,476 +0.05(+0.19%)
Jun 11, 2025 26.64 26.64 26.34 26.34 5,433 +0.03(+0.11%)
Jun 10, 2025 26.20 26.96 26.20 26.31 6,671 +0.10(+0.38%)
Jun 09, 2025 26.85 26.85 25.96 26.21 7,180 -0.54(-2.02%)
Jun 06, 2025 25.46 26.82 25.46 26.75 10,689 +1.62(+6.45%)
Jun 05, 2025 25.00 25.23 24.77 25.13 6,173 -0.04(-0.16%)
Jun 04, 2025 25.26 25.27 25.17 25.17 5,877 -0.08(-0.32%)
Jun 03, 2025 25.09 25.26 24.91 25.25 6,173 +0.15(+0.60%)
Jun 02, 2025 25.86 25.86 24.95 25.10 8,985 -0.39(-1.53%)
May 30, 2025 25.30 25.96 25.07 25.49 9,903 -0.19(-0.74%)
May 29, 2025 25.56 26.00 25.26 25.68 6,498 +0.02(+0.08%)
May 28, 2025 25.89 26.15 25.66 25.66 9,915 -0.39(-1.50%)
May 27, 2025 26.19 26.19 25.64 26.05 6,837 +1.33(+5.38%)
May 23, 2025 24.50 24.99 24.50 24.72 8,285 -0.12(-0.48%)
May 22, 2025 25.27 25.29 24.70 24.84 5,818 -0.66(-2.59%)
May 21, 2025 25.95 26.39 25.26 25.50 5,424 -0.89(-3.37%)
May 20, 2025 26.36 26.39 26.36 26.39 1,706 +0.10(+0.38%)
May 19, 2025 26.10 26.29 26.00 26.29 3,940 +0.26(+1.00%)
May 16, 2025 26.32 26.45 26.03 26.03 8,030 -0.29(-1.10%)
May 15, 2025 25.76 26.32 25.76 26.32 3,515 +0.81(+3.18%)
May 14, 2025 25.51 25.51 25.51 25.51 4,803 -0.90(-3.41%)
May 13, 2025 26.45 26.45 26.19 26.41 3,459 +0.19(+0.72%)
May 12, 2025 26.34 26.65 26.12 26.22 8,133 +0.78(+3.07%)
May 09, 2025 25.40 25.55 25.30 25.44 3,254 +0.29(+1.15%)
May 08, 2025 25.90 25.90 25.15 25.15 8,204 -0.07(-0.28%)
May 07, 2025 24.94 25.22 24.94 25.22 4,091 +0.29(+1.16%)
May 06, 2025 24.72 25.03 24.72 24.93 3,842 +0.11(+0.44%)
May 05, 2025 25.77 26.00 24.54 24.82 27,804 -1.38(-5.27%)
May 02, 2025 25.95 26.20 25.87 26.20 5,083 +0.75(+2.95%)
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.