Oak Valley Bancorp (OVLY) Historical Stock Data
30.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVLY is up 0.17% a day on average. There have been 15 days where Oak Valley Bancorp closed green and 15 days where OVLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 30.44 | 30.10 | ↓$0.35 (-1.13%) | 30.10 | 30.58 | 6.99K |
| 2025-12-22 | 30.98 | 30.43 | ↓$0.55 (-1.76%) | 30.41 | 31.25 | 24.72K |
| 2025-12-19 | 31.10 | 30.76 | ↓$0.34 (-1.09%) | 29.58 | 31.25 | 23.03K |
| 2025-12-18 | 31.15 | 31.14 | ↓$0.01 (-0.03%) | 31.02 | 31.45 | 19.89K |
| 2025-12-17 | 30.37 | 30.80 | ↑$0.43 (1.42%) | 30.37 | 31.04 | 18K |
| 2025-12-16 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.70 | 30.80 | 14.01K |
| 2025-12-15 | 30.25 | 30.60 | ↑$0.35 (1.16%) | 30.15 | 30.85 | 13.55K |
| 2025-12-12 | 30.43 | 30.22 | ↓$0.21 (-0.69%) | 30.12 | 30.50 | 11.81K |
| 2025-12-11 | 28.96 | 30.14 | ↑$1.18 (4.07%) | 28.96 | 30.27 | 36.02K |
| 2025-12-10 | 28.10 | 28.96 | ↑$0.86 (3.06%) | 28.00 | 29.00 | 70K |
| 2025-12-09 | 28.05 | 28.20 | ↑$0.15 (0.53%) | 27.81 | 28.21 | 12.47K |
| 2025-12-08 | 28.01 | 27.66 | ↓$0.35 (-1.25%) | 27.66 | 28.01 | 15.46K |
| 2025-12-05 | 28.01 | 28.04 | ↑$0.03 (0.11%) | 27.86 | 28.25 | 8.51K |
| 2025-12-04 | 28.05 | 28.05 | ↑$0.00 (0.01%) | 27.95 | 28.05 | 5.56K |
| 2025-12-03 | 27.71 | 28.08 | ↑$0.37 (1.34%) | 27.71 | 28.29 | 11.68K |
| 2025-12-02 | 28.32 | 27.66 | ↓$0.66 (-2.33%) | 27.66 | 28.32 | 5.16K |
| 2025-12-01 | 28.09 | 27.98 | ↓$0.11 (-0.39%) | 27.92 | 28.10 | 4.98K |
| 2025-11-28 | 28.11 | 28.10 | ↓$0.01 (-0.04%) | 28.10 | 28.11 | 2.92K |
| 2025-11-26 | 27.61 | 28.16 | ↑$0.55 (1.98%) | 27.61 | 28.28 | 13.06K |
| 2025-11-25 | 28.10 | 28.35 | ↑$0.25 (0.88%) | 28.00 | 28.53 | 11.53K |
| 2025-11-24 | 28.39 | 27.92 | ↓$0.47 (-1.66%) | 27.90 | 28.39 | 5.49K |
| 2025-11-21 | 27.52 | 28.39 | ↑$0.87 (3.16%) | 27.52 | 28.66 | 16.34K |
| 2025-11-20 | 27.62 | 27.54 | ↓$0.08 (-0.29%) | 27.44 | 27.62 | 4.45K |
| 2025-11-19 | 27.81 | 27.62 | ↓$0.19 (-0.68%) | 27.21 | 27.90 | 9.93K |
| 2025-11-18 | 29.12 | 27.89 | ↓$1.23 (-4.22%) | 27.89 | 29.12 | 5.59K |
| 2025-11-17 | 28.28 | 28.20 | ↓$0.08 (-0.28%) | 28.03 | 28.50 | 5.79K |
| 2025-11-14 | 29.01 | 28.78 | ↓$0.23 (-0.79%) | 28.31 | 29.01 | 9.48K |
| 2025-11-13 | 29.07 | 29.21 | ↑$0.14 (0.48%) | 29.05 | 30.05 | 8.36K |
| 2025-11-12 | 28.35 | 28.67 | ↑$0.32 (1.13%) | 28.35 | 29.00 | 9.44K |
| 2025-11-11 | 28.24 | 28.95 | ↑$0.71 (2.51%) | 28.24 | 29.00 | 5.48K |
Create an account or log in to view more rows.
$OVLY only getting stronger
$OVLY cover that shit
$OVLY don’t be boring today beast
$OVLY Who else bought the dip on Friday?
$OVLY we need more volume
$OVLY This week or next…huge pop.
$OVLY said y’all dumb af
$OVLY if your selling dont regret it later
$OVLY ATH tomorrow we can do it
$OVLY HODLing
and buying more when I can.