Get the Stockscreener App
26.65
0.04%
-0.01
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 July 31, 2025, is $26.65.
- 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 187.80% to $26.65 now.
- The 52-week high stock price for OVLY is $32.24, representing a 20.98% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for OVLY is $22.70, indicating a -14.82% decrease from the current share price, occurred on April 03, 2025.
- The closing price of Oak Valley Bancorp (OVLY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $27.07 | $26.46 | $0.615 | 14,096.0 | -0.04% |
| Jul 30, 2025 | $27.17 | $26.57 | $0.60 | 13,574.0 | -1.48% |
| Jul 29, 2025 | $27.59 | $27.05 | $0.54 | 8,958.0 | -1.85% |
| Jul 28, 2025 | $27.73 | $27.40 | $0.33 | 23,820.0 | -0.76% |
| Jul 25, 2025 | $27.79 | $27.61 | $0.1749 | 11,264.0 | +1.02% |
| Jul 24, 2025 | $28.24 | $27.45 | $0.79 | 3,598.0 | -2.27% |
| Jul 23, 2025 | $28.14 | $27.98 | $0.16 | 4,360.0 | +0.86% |
| Jul 22, 2025 | $28.49 | $27.80 | $0.69 | 10,066.0 | +0.00% |
| Jul 21, 2025 | $28.31 | $27.60 | $0.71 | 22,772.0 | +1.20% |
| Jul 18, 2025 | $27.99 | $27.30 | $0.69 | 14,254.0 | -0.14% |
| Jul 17, 2025 | $28.47 | $27.50 | $0.965 | 23,075.0 | -1.32% |
| Jul 16, 2025 | $28.00 | $27.27 | $0.73 | 120,185.0 | +1.52% |
| Jul 15, 2025 | $28.60 | $27.44 | $1.16 | 15,963.0 | -3.74% |
| Jul 14, 2025 | $29.16 | $28.49 | $0.675 | 7,799.0 | +0.42% |
| Jul 11, 2025 | $29.09 | $28.14 | $0.95 | 15,316.0 | -1.01% |
| Jul 10, 2025 | $28.92 | $28.02 | $0.90 | 29,657.0 | +2.89% |
| Jul 09, 2025 | $28.04 | $27.46 | $0.58 | 82,727.0 | +1.86% |
| Jul 08, 2025 | $28.05 | $27.48 | $0.565 | 7,879.0 | -1.12% |
| Jul 07, 2025 | $28.48 | $27.18 | $1.30 | 13,964.0 | -0.32% |
| Jul 03, 2025 | $27.90 | $27.45 | $0.45 | 4,310.0 | +2.20% |
| Jul 02, 2025 | $27.74 | $27.19 | $0.55 | 6,935.0 | -0.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $29.16 | $26.46 | $2.70 | 473,699.0 | -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% |
Oak Valley Bancorp Stock (OVLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.70 | $25.60 | $5.10 | 501,676.0 | +14.71% |
| Nov, 2023 | $26.99 | $24.55 | $2.44 | 233,965.0 | +4.65% |
| Oct, 2023 | $25.39 | $24.13 | $1.26 | 278,813.0 | -0.52% |
| Sep, 2023 | $26.50 | $25.00 | $1.50 | 785,680.0 | -0.12% |
| Aug, 2023 | $27.80 | $23.75 | $4.05 | 482,545.0 | -8.32% |
| Jul, 2023 | $28.68 | $24.11 | $4.57 | 395,593.0 | +8.73% |
| Jun, 2023 | $26.30 | $22.94 | $3.36 | 1,218,417.0 | +9.09% |
| May, 2023 | $25.96 | $22.49 | $3.47 | 599,466.0 | -10.47% |
| Apr, 2023 | $26.78 | $23.26 | $3.52 | 484,493.0 | +9.00% |
| Mar, 2023 | $27.54 | $22.50 | $5.04 | 616,419.0 | -13.49% |
| Feb, 2023 | $28.00 | $25.04 | $2.96 | 385,003.0 | +8.02% |
| Jan, 2023 | $25.96 | $22.50 | $3.46 | 561,457.0 | +11.79% |
3.17%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):