Get the Stockscreener App
33.76
0.00%
0.00
Oak Valley Bancorp Stock (OVLY) Price History
The historical daily chart and data for Oak Valley Bancorp stock (OVLY), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $33.76.
- Oak Valley Bancorp all-time high stock price is $35.47, occurred on April 17, 2026.
- The lowest Oak Valley Bancorp stock price recorded was $9.26 on November 18, 2015. Since then, Oak Valley Bancorp's stock price has risen over 264.58% to $33.76 now.
- The 52-week high stock price for OVLY is $35.47, representing a 5.07% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for OVLY is $24.77, indicating a -26.63% decrease from the current share price, occurred on June 05, 2025.
- The closing price of Oak Valley Bancorp (OVLY) stock in the beginning of 2025 was $17.25. The stock closed the year at $22.65, a gain of over 31.30% for the year.
The table below shows more information about OVLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $34.12 | $33.64 | $0.48 | 40,367.0 | +0.00% |
| May 21, 2026 | $33.90 | $33.37 | $0.53 | 99,684.0 | +0.60% |
| May 20, 2026 | $34.15 | $33.10 | $1.05 | 43,870.0 | +1.36% |
| May 19, 2026 | $33.31 | $32.90 | $0.41 | 48,523.0 | +0.15% |
| May 18, 2026 | $33.55 | $32.85 | $0.70 | 24,870.0 | +0.85% |
| May 15, 2026 | $33.22 | $32.60 | $0.62 | 18,840.0 | -1.15% |
| May 14, 2026 | $33.50 | $33.10 | $0.40 | 15,967.0 | +0.85% |
| May 13, 2026 | $33.24 | $32.80 | $0.435 | 14,125.0 | -0.39% |
| May 12, 2026 | $33.02 | $32.47 | $0.55 | 22,201.0 | -0.15% |
| May 11, 2026 | $33.62 | $32.97 | $0.65 | 20,119.0 | -0.90% |
| May 08, 2026 | $33.47 | $33.23 | $0.24 | 31,801.0 | +0.48% |
| May 07, 2026 | $33.42 | $33.04 | $0.38 | 34,483.0 | +0.33% |
| May 06, 2026 | $33.37 | $33.01 | $0.36 | 31,842.0 | +0.00% |
| May 05, 2026 | $33.25 | $33.00 | $0.25 | 18,567.0 | +0.09% |
| May 04, 2026 | $33.53 | $32.73 | $0.80 | 21,644.0 | -1.37% |
| May 01, 2026 | $34.01 | $33.01 | $0.995 | 37,647.0 | +1.33% |
| Apr 30, 2026 | $33.29 | $32.88 | $0.405 | 19,828.0 | -0.24% |
| Apr 29, 2026 | $34.00 | $32.91 | $1.09 | 36,170.0 | -1.75% |
| Apr 28, 2026 | $33.85 | $33.74 | $0.11 | 57,800.0 | +0.21% |
| Apr 27, 2026 | $34.08 | $33.55 | $0.53 | 41,126.0 | -0.28% |
Oak Valley Bancorp Stock (OVLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oak Valley Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OVLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oak Valley Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oak Valley Bancorp Stock (OVLY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $34.15 | $32.47 | $1.68 | 564,917.0 | +2.06% |
| Apr, 2026 | $35.47 | $32.40 | $3.07 | 707,528.0 | +2.00% |
| Mar, 2026 | $33.35 | $30.68 | $2.67 | 504,499.0 | +1.34% |
| Feb, 2026 | $34.16 | $31.66 | $2.50 | 369,183.0 | +0.16% |
| Jan, 2026 | $32.87 | $29.33 | $3.54 | 270,029.0 | +6.29% |
Oak Valley Bancorp Stock (OVLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.45 | $27.66 | $3.79 | 341,324.0 | +6.80% |
| Nov, 2025 | $30.05 | $27.21 | $2.84 | 145,462.0 | +3.01% |
| Oct, 2025 | $28.50 | $25.41 | $3.09 | 211,075.0 | -3.16% |
| Sep, 2025 | $29.67 | $27.84 | $1.83 | 317,759.0 | -1.12% |
| Aug, 2025 | $28.98 | $25.90 | $3.08 | 180,483.0 | +6.90% |
| Jul, 2025 | $29.16 | $26.46 | $2.70 | 459,603.0 | -2.17% |
| Jun, 2025 | $27.78 | $24.77 | $3.01 | 270,226.0 | +6.87% |
| May, 2025 | $26.65 | $24.50 | $2.15 | 144,060.0 | -2.71% |
| Apr, 2025 | $26.41 | $22.70 | $3.71 | 205,445.0 | +4.97% |
| Mar, 2025 | $27.00 | $23.69 | $3.31 | 168,240.0 | -7.79% |
| Feb, 2025 | $28.57 | $25.00 | $3.57 | 428,070.0 | +4.64% |
| Jan, 2025 | $29.50 | $24.18 | $5.32 | 288,877.0 | -11.56% |
Oak Valley Bancorp Stock (OVLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.24 | $27.21 | $5.03 | 188,540.0 | -4.97% |
| Nov, 2024 | $31.72 | $26.95 | $4.77 | 251,372.0 | +15.41% |
| Oct, 2024 | $27.37 | $25.20 | $2.17 | 221,765.0 | +1.62% |
| Sep, 2024 | $28.02 | $24.53 | $3.49 | 221,007.0 | -0.37% |
| Aug, 2024 | $28.16 | $24.26 | $3.90 | 282,229.0 | -6.32% |
| Jul, 2024 | $28.55 | $23.45 | $5.10 | 372,038.0 | +14.02% |
| Jun, 2024 | $24.98 | $23.00 | $1.98 | 316,907.0 | +4.83% |
| May, 2024 | $25.00 | $23.03 | $1.97 | 187,247.0 | -1.37% |
| Apr, 2024 | $25.10 | $23.01 | $2.09 | 199,472.0 | -2.54% |
| Mar, 2024 | $25.35 | $22.91 | $2.44 | 286,708.0 | -0.60% |
| Feb, 2024 | $26.70 | $23.78 | $2.92 | 193,484.0 | -4.30% |
| Jan, 2024 | $30.13 | $25.04 | $5.09 | 212,261.0 | -13.02% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):