Oak Valley Bancorp (OVLY) Historical Stock Data
27.98 ↑0.37 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVLY is down -0.01% a day on average. There have been 14 days where Oak Valley Bancorp closed green and 16 days where OVLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.50 | 27.98 | ↑$0.48 (1.75%) | 27.21 | 27.98 | 26.17K |
| 2024-12-19 | 27.83 | 27.61 | ↓$0.22 (-0.79%) | 27.53 | 28.63 | 6.73K |
| 2024-12-18 | 30.23 | 27.35 | ↓$2.88 (-9.53%) | 27.35 | 31.11 | 10.07K |
| 2024-12-17 | 30.44 | 30.06 | ↓$0.38 (-1.25%) | 30.06 | 30.44 | 6.22K |
| 2024-12-16 | 30.50 | 30.35 | ↓$0.15 (-0.48%) | 30.26 | 30.74 | 7.35K |
| 2024-12-13 | 30.45 | 30.26 | ↓$0.19 (-0.62%) | 29.41 | 30.79 | 7.13K |
| 2024-12-12 | 30.17 | 30.70 | ↑$0.53 (1.75%) | 30.17 | 30.81 | 4.87K |
| 2024-12-11 | 31.84 | 31.48 | ↓$0.36 (-1.13%) | 31.43 | 32.24 | 16.35K |
| 2024-12-10 | 30.83 | 31.84 | ↑$1.01 (3.28%) | 30.83 | 31.84 | 9.11K |
| 2024-12-09 | 31.58 | 31.15 | ↓$0.43 (-1.36%) | 31.15 | 31.80 | 9.60K |
| 2024-12-06 | 31.70 | 31.44 | ↓$0.26 (-0.82%) | 31.44 | 31.70 | 3.18K |
| 2024-12-05 | 31.30 | 31.51 | ↑$0.21 (0.67%) | 31.09 | 31.81 | 20.82K |
| 2024-12-04 | 30.29 | 31.16 | ↑$0.88 (2.89%) | 30.29 | 31.37 | 8.47K |
| 2024-12-03 | 31.70 | 30.96 | ↓$0.74 (-2.33%) | 30.96 | 31.70 | 9.28K |
| 2024-12-02 | 31.50 | 31.42 | ↓$0.08 (-0.25%) | 31.42 | 32.06 | 7.99K |
| 2024-11-29 | 31.62 | 31.16 | ↓$0.46 (-1.45%) | 31.05 | 31.62 | 5.10K |
| 2024-11-27 | 30.64 | 31.26 | ↑$0.62 (2.02%) | 30.64 | 31.26 | 5.79K |
| 2024-11-26 | 31.50 | 30.97 | ↓$0.53 (-1.67%) | 30.94 | 31.60 | 12.40K |
| 2024-11-25 | 30.75 | 31.40 | ↑$0.65 (2.11%) | 30.75 | 31.72 | 8.32K |
| 2024-11-22 | 30.31 | 30.71 | ↑$0.40 (1.32%) | 30.31 | 30.81 | 7.55K |
| 2024-11-21 | 29.05 | 30.17 | ↑$1.12 (3.86%) | 29.05 | 30.27 | 9.40K |
| 2024-11-20 | 29.37 | 29.08 | ↓$0.29 (-0.99%) | 29.08 | 29.44 | 5.14K |
| 2024-11-19 | 29.23 | 29.42 | ↑$0.19 (0.65%) | 29.23 | 29.47 | 4.59K |
| 2024-11-18 | 29.55 | 29.65 | ↑$0.10 (0.34%) | 29.55 | 29.94 | 5.34K |
| 2024-11-15 | 29.98 | 29.85 | ↓$0.13 (-0.43%) | 29.55 | 29.98 | 8.05K |
| 2024-11-14 | 29.95 | 29.85 | ↓$0.09 (-0.32%) | 29.38 | 29.99 | 9.23K |
| 2024-11-13 | 30.00 | 29.48 | ↓$0.52 (-1.73%) | 29.46 | 30.26 | 58.44K |
| 2024-11-12 | 29.70 | 29.83 | ↑$0.13 (0.44%) | 29.61 | 30.19 | 9.46K |
| 2024-11-11 | 29.29 | 29.70 | ↑$0.41 (1.40%) | 29.29 | 30.32 | 15.53K |
| 2024-11-08 | 28.17 | 28.86 | ↑$0.69 (2.45%) | 28.17 | 29.53 | 14.38K |
Create an account or log in to view more rows.
$OVLY HODLing
and buying more when I can.
$OVLY who else excited??
$OVLY Moon soon
$OVLY buy and hodl friends. we may be early
but we are not wrong. very soon.
$OVLY i hate money so im buying
$OVLY hello
please hold.
$OVLY the price is wrong
$OVLY Now I'm worried....
$OVLY bought more
$OVLY pump up the volume