Oak Valley Bancorp (OVLY) Historical Stock Data
29.08 ↓0.34 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVLY is up 0.65% a day on average. There have been 19 days where Oak Valley Bancorp closed green and 11 days where OVLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 30.00 | 28.72 | ↓$1.28 (-4.27%) | 28.63 | 30.14 | 28.88K |
| 2024-11-06 | 29.28 | 30.27 | ↑$0.99 (3.38%) | 29.28 | 30.80 | 36.76K |
| 2024-11-05 | 27.00 | 28.79 | ↑$1.79 (6.63%) | 27.00 | 28.79 | 12.39K |
| 2024-11-04 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 2.79K |
| 2024-11-01 | 27.20 | 27.16 | ↓$0.04 (-0.15%) | 26.95 | 27.20 | 7.34K |
| 2024-10-31 | 26.85 | 27.00 | ↑$0.15 (0.56%) | 26.81 | 27.09 | 9.35K |
| 2024-10-30 | 26.93 | 27.05 | ↑$0.12 (0.45%) | 26.93 | 27.20 | 7.10K |
| 2024-10-29 | 26.85 | 27.16 | ↑$0.31 (1.15%) | 26.85 | 27.37 | 7.43K |
| 2024-10-28 | 26.78 | 27.19 | ↑$0.42 (1.55%) | 26.78 | 27.19 | 6.67K |
| 2024-10-25 | 26.76 | 26.43 | ↓$0.33 (-1.23%) | 26.43 | 27.00 | 10.23K |
| 2024-10-24 | 26.43 | 26.72 | ↑$0.29 (1.12%) | 26.41 | 27.00 | 8.62K |
| 2024-10-23 | 26.90 | 26.85 | ↓$0.05 (-0.19%) | 26.85 | 26.99 | 5.22K |
| 2024-10-22 | 26.47 | 27.17 | ↑$0.70 (2.64%) | 26.47 | 27.17 | 11.72K |
| 2024-10-21 | 27.14 | 26.50 | ↓$0.64 (-2.36%) | 26.22 | 27.20 | 19.53K |
| 2024-10-18 | 26.85 | 26.84 | ↓$0.01 (-0.04%) | 26.84 | 27.20 | 7.60K |
| 2024-10-17 | 26.62 | 26.80 | ↑$0.18 (0.68%) | 26.51 | 27.19 | 8.37K |
| 2024-10-16 | 26.76 | 26.80 | ↑$0.04 (0.15%) | 26.63 | 27.08 | 10.50K |
| 2024-10-15 | 26.98 | 26.82 | ↓$0.16 (-0.59%) | 26.82 | 27.31 | 11.80K |
| 2024-10-14 | 26.31 | 27.20 | ↑$0.89 (3.38%) | 26.06 | 27.20 | 7.64K |
| 2024-10-11 | 25.35 | 26.53 | ↑$1.18 (4.65%) | 25.35 | 26.62 | 25.65K |
| 2024-10-10 | 25.28 | 25.32 | ↑$0.04 (0.16%) | 25.28 | 25.44 | 4.84K |
Create an account or log in to view more rows.
$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
$OVLY what caused the sell off in an otherwise good tech market today?
$OVLY Holding Strong since January ??????????
$OVLY bought more