Get the Stockscreener App
29.70
1.20%
-0.36
After Hours:
29.70
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 January 02, 2026, is $29.70.
- Oak Valley Bancorp all-time high stock price is $32.24, occurred on December 11, 2024.
- 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 220.73% to $29.70 now.
- The 52-week high stock price for OVLY is $31.45, representing a 5.89% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for OVLY is $22.70, indicating a -23.57% decrease from the current share price, occurred on April 03, 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $30.26 | $29.63 | $0.63 | 12,103.0 | -1.20% |
| Dec 31, 2025 | $30.65 | $30.00 | $0.6512 | 4,653.0 | +0.17% |
| Dec 30, 2025 | $30.40 | $29.45 | $0.95 | 22,798.0 | -0.20% |
| Dec 29, 2025 | $30.33 | $29.82 | $0.51 | 7,421.0 | +0.10% |
| Dec 26, 2025 | $30.23 | $29.84 | $0.395 | 5,571.0 | -0.40% |
| Dec 24, 2025 | $30.41 | $30.16 | $0.25 | 5,722.0 | +0.22% |
| Dec 23, 2025 | $30.58 | $30.09 | $0.485 | 6,991.0 | -1.10% |
| Dec 22, 2025 | $31.25 | $30.41 | $0.84 | 24,722.0 | -1.07% |
| Dec 19, 2025 | $31.25 | $29.57 | $1.68 | 23,027.0 | -1.22% |
| Dec 18, 2025 | $31.45 | $31.02 | $0.43 | 19,885.0 | +1.10% |
| Dec 17, 2025 | $31.04 | $30.37 | $0.6722 | 17,995.0 | +0.00% |
| Dec 16, 2025 | $30.80 | $30.70 | $0.10 | 14,007.0 | +0.65% |
| Dec 15, 2025 | $30.85 | $30.15 | $0.70 | 13,552.0 | +1.26% |
| Dec 12, 2025 | $30.50 | $30.12 | $0.38 | 11,813.0 | +0.27% |
| Dec 11, 2025 | $30.27 | $28.96 | $1.31 | 36,024.0 | +4.07% |
| Dec 10, 2025 | $29.00 | $28.00 | $1.00 | 69,997.0 | +2.70% |
| Dec 09, 2025 | $28.21 | $27.81 | $0.40 | 12,467.0 | +1.95% |
| Dec 08, 2025 | $28.01 | $27.66 | $0.35 | 15,457.0 | -1.36% |
| Dec 05, 2025 | $28.25 | $27.86 | $0.39 | 8,510.0 | -0.04% |
| Dec 04, 2025 | $28.05 | $27.95 | $0.10 | 3,547.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $30.26 | $29.63 | $0.63 | 24,206.0 | -1.20% |
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% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):