Oak Valley Bancorp (OVLY) Historical Stock Data
24.04 ↑0.62 (2.65%)
As of May 8, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OVLY is up 0.43% a day on average. There have been 20 days where Oak Valley Bancorp closed green and 10 days where OVLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 23.60 | 24.04 | ↑$0.44 (1.86%) | 23.60 | 24.08 | 8.61K |
| 2024-05-07 | 23.39 | 23.42 | ↑$0.03 (0.13%) | 23.03 | 23.67 | 10.96K |
| 2024-05-06 | 24.95 | 23.25 | ↓$1.70 (-6.81%) | 23.20 | 24.95 | 39.97K |
| 2024-05-03 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.85 | 24.85 | 3.34K |
| 2024-05-02 | 24.41 | 24.35 | ↓$0.06 (-0.25%) | 24.35 | 24.41 | 5.42K |
| 2024-05-01 | 23.98 | 24.41 | ↑$0.43 (1.81%) | 23.88 | 24.75 | 5.59K |
| 2024-04-30 | 23.74 | 24.15 | ↑$0.41 (1.71%) | 23.74 | 24.58 | 7.82K |
| 2024-04-29 | 24.60 | 24.56 | ↓$0.04 (-0.16%) | 24.22 | 24.61 | 7.47K |
| 2024-04-26 | 23.85 | 24.34 | ↑$0.49 (2.05%) | 23.66 | 24.40 | 6.52K |
| 2024-04-25 | 24.72 | 24.07 | ↓$0.65 (-2.63%) | 23.92 | 24.72 | 9.89K |
| 2024-04-24 | 24.72 | 24.79 | ↑$0.07 (0.28%) | 24.45 | 24.79 | 6.58K |
| 2024-04-23 | 24.18 | 24.98 | ↑$0.80 (3.31%) | 24.18 | 25.09 | 5.69K |
| 2024-04-22 | 23.97 | 24.40 | ↑$0.43 (1.78%) | 23.12 | 24.81 | 12.72K |
| 2024-04-19 | 23.14 | 24.30 | ↑$1.16 (5.01%) | 23.14 | 24.30 | 10.01K |
| 2024-04-18 | 23.43 | 23.28 | ↓$0.15 (-0.64%) | 23.28 | 23.63 | 11.18K |
| 2024-04-17 | 23.13 | 23.37 | ↑$0.24 (1.04%) | 23.13 | 23.37 | 5.49K |
| 2024-04-16 | 23.15 | 23.25 | ↑$0.10 (0.43%) | 23.12 | 23.25 | 6.77K |
| 2024-04-15 | 23.16 | 23.12 | ↓$0.04 (-0.17%) | 23.12 | 23.16 | 5.20K |
| 2024-04-12 | 23.14 | 23.18 | ↑$0.04 (0.17%) | 23.14 | 23.26 | 7.75K |
| 2024-04-11 | 23.23 | 23.65 | ↑$0.42 (1.82%) | 23.07 | 23.65 | 13.76K |
| 2024-04-10 | 23.01 | 23.26 | ↑$0.25 (1.09%) | 23.01 | 23.26 | 20.47K |
| 2024-04-09 | 23.21 | 23.28 | ↑$0.07 (0.30%) | 23.20 | 23.51 | 11.12K |
| 2024-04-08 | 23.50 | 23.29 | ↓$0.21 (-0.89%) | 23.23 | 23.50 | 17.14K |
| 2024-04-05 | 23.50 | 23.44 | ↓$0.06 (-0.26%) | 23.33 | 23.50 | 8.27K |
| 2024-04-04 | 23.28 | 23.48 | ↑$0.20 (0.86%) | 23.20 | 23.60 | 17.51K |
| 2024-04-03 | 23.56 | 23.26 | ↓$0.30 (-1.27%) | 23.23 | 23.90 | 6.65K |
| 2024-04-02 | 23.22 | 23.95 | ↑$0.73 (3.14%) | 23.22 | 23.95 | 5.13K |
| 2024-04-01 | 25.10 | 24.10 | ↓$1.00 (-3.98%) | 23.99 | 25.10 | 5.94K |
| 2024-03-28 | 24.70 | 24.78 | ↑$0.08 (0.32%) | 24.70 | 25.11 | 4.84K |
| 2024-03-27 | 24.00 | 24.71 | ↑$0.71 (2.96%) | 24.00 | 24.71 | 7.74K |
Create an account or log in to view more rows.
$OVLY what caused the sell off in an otherwise good tech market today?
$OVLY Holding Strong since January ??????????
$OVLY bought more
$OVLY Nothing but time to wait
$OVLY f this stock
$OVLY i need more
$OVLY Lol she wants higher
$OVLY 50% chance this will go up or down. I am a professional guys.
$OVLY holdddd it tight yall
$OVLY unstoppable up wow