S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Oak Valley Banc (OVLY)

NASDAQ

$32.66+$0.02 (+0.05%)

Price as of Jun 03, 2026 4:10 PM EDT

$276.9M
Market Cap
32.65%
1-Year Change
Banks - Regional
Industry

1 Month
-1.27%

Low Price$32.64

High Price$33.81
3 Months
+0.31%

Low Price$30.77

High Price$35.07
1 Year
+29.68%

Low Price$25.13

High Price$35.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	33.87	33.98	32.56	32.64	-3.46%	67,697
06/02/2026	32.88	33.94	32.87	33.81	+2.83%	100,043
06/01/2026	33.01	33.88	32.15	32.88	-0.09%	63,202
05/29/2026	32.94	33.50	32.74	32.91	+0.03%	70,998
05/28/2026	33.44	33.56	32.68	32.90	-1.08%	57,699
05/27/2026	33.87	34.38	33.18	33.26	-1.31%	196,592
05/26/2026	33.77	34.43	33.34	33.70	-0.18%	38,367
05/22/2026	33.91	34.12	33.64	33.76	0.00%	40,367
05/21/2026	33.37	33.90	33.37	33.76	+0.60%	99,684
05/20/2026	33.12	34.15	33.10	33.56	+1.36%	43,870
05/19/2026	32.91	33.31	32.90	33.11	+0.15%	48,523
05/18/2026	32.85	33.55	32.85	33.06	+0.85%	24,870
05/15/2026	33.03	33.22	32.60	32.78	-1.15%	18,840
05/14/2026	33.10	33.50	33.10	33.16	+0.85%	15,973
05/13/2026	32.84	33.24	32.81	32.88	-0.39%	14,125
05/12/2026	33.02	33.02	32.47	33.01	-0.15%	22,201
05/11/2026	33.45	33.62	32.97	33.06	-0.90%	20,119
05/08/2026	33.26	33.47	33.23	33.36	+0.48%	31,801
05/07/2026	33.15	33.42	33.04	33.20	+0.33%	34,483
05/06/2026	33.37	33.37	33.01	33.09	0.00%	31,842
05/05/2026	33.05	33.25	33.00	33.09	+0.09%	18,567
05/04/2026	33.52	33.53	32.73	33.06	-1.37%	21,644
05/01/2026	33.14	34.01	33.01	33.52	+1.33%	37,647
04/30/2026	33.16	33.29	32.89	33.08	-0.24%	19,828
04/29/2026	33.71	34.00	32.91	33.16	-1.75%	36,170
04/28/2026	33.80	33.85	33.74	33.75	+0.21%	57,800
04/27/2026	33.98	34.08	33.55	33.68	-0.28%	41,126
04/24/2026	33.96	34.43	33.71	33.78	-0.63%	27,144
04/23/2026	34.17	34.69	33.76	33.99	-0.58%	27,537
04/22/2026	34.72	34.90	34.06	34.19	-1.04%	31,795
04/22/2026	$0.64 Earnings
04/21/2026	35.22	35.42	34.52	34.55	-1.48%	24,239
04/20/2026	35.39	35.47	34.96	35.07	+0.03%	35,308
04/17/2026	34.91	35.47	34.91	35.06	+2.04%	55,903
04/16/2026	34.66	34.79	34.26	34.36	-0.84%	23,851
04/15/2026	34.96	34.96	34.60	34.65	-0.17%	23,959
04/14/2026	34.67	34.80	34.22	34.71	-0.03%	65,079
04/13/2026	34.27	34.80	34.27	34.72	+0.90%	56,449
04/10/2026	34.67	34.67	34.05	34.41	-0.43%	25,902
04/09/2026	34.19	34.78	34.10	34.56	+1.62%	30,777
04/08/2026	34.06	34.58	34.00	34.01	+2.56%	44,366
04/07/2026	33.20	33.46	33.16	33.16	-0.12%	21,174
04/06/2026	32.86	33.34	32.86	33.20	+0.91%	23,191
04/02/2026	32.43	33.11	32.40	32.90	0.00%	18,565
04/01/2026	32.72	33.14	32.43	32.90	+1.45%	17,491
03/31/2026	32.35	32.80	31.90	32.43	+1.30%	24,278
03/30/2026	32.14	32.26	31.47	32.02	+0.64%	19,402
03/27/2026	31.88	32.17	31.60	31.81	-0.75%	10,386
03/26/2026	32.01	32.16	31.73	32.05	+0.05%	17,447
03/25/2026	32.20	32.37	31.91	32.04	+0.39%	22,071
03/24/2026	31.50	32.20	31.50	31.91	+0.85%	30,878
03/23/2026	31.35	32.04	31.28	31.64	+2.83%	41,035
03/20/2026	31.27	31.40	30.68	30.77	-1.50%	57,387
03/19/2026	30.81	31.92	30.81	31.24	+0.39%	19,525
03/18/2026	31.69	32.10	31.12	31.12	-2.69%	31,553
03/17/2026	32.40	32.51	31.88	31.98	-0.09%	12,760
03/16/2026	32.00	32.30	32.00	32.01	+0.82%	16,244
03/13/2026	31.97	32.10	31.59	31.75	+0.41%	21,937
03/12/2026	31.54	32.00	31.25	31.62	-1.03%	18,563
03/11/2026	32.33	32.92	31.90	31.95	-1.99%	12,997
03/10/2026	32.35	33.01	32.33	32.60	+0.28%	19,553
03/09/2026	31.75	32.59	31.37	32.51	+0.31%	21,854
03/06/2026	31.95	32.52	31.82	32.41	-0.40%	24,660
03/05/2026	33.02	33.19	32.54	32.54	-1.87%	15,188
03/04/2026	33.13	33.35	32.76	33.16	+2.06%	16,760
03/03/2026	32.08	32.55	32.00	32.49	-0.31%	24,146
03/02/2026	31.74	32.75	31.56	32.59	+1.84%	26,124
02/27/2026	32.57	32.91	32.00	32.00	-2.74%	21,061
02/26/2026	33.17	33.37	32.80	32.90	-0.39%	32,582
02/25/2026	33.33	33.33	33.00	33.03	+0.27%	23,044
02/24/2026	33.27	33.50	32.94	32.94	-0.27%	12,851
02/23/2026	33.99	34.05	32.70	33.03	-2.31%	20,634
02/20/2026	33.30	34.14	33.28	33.81	+0.81%	14,543
02/19/2026	33.30	33.70	33.15	33.54	+0.36%	11,592
02/18/2026	33.94	34.16	33.24	33.42	-0.80%	21,004
02/17/2026	33.75	34.10	33.65	33.69	+0.24%	15,264
02/13/2026	33.23	33.90	32.90	33.61	+1.82%	36,343
02/12/2026	33.39	33.41	32.81	33.01	-0.36%	15,194
02/11/2026	33.37	33.37	33.06	33.13	-0.18%	13,520
02/10/2026	33.46	33.60	33.13	33.19	-0.51%	16,575
02/09/2026	33.77	33.77	33.33	33.36	-0.77%	10,148
02/06/2026	33.73	34.00	33.60	33.62	+0.63%	19,819
02/05/2026	33.78	33.78	33.20	33.41	+0.75%	16,517
02/04/2026	32.73	33.60	32.73	33.16	+1.38%	23,009
02/03/2026	32.49	32.72	32.27	32.71	+1.24%	19,312
02/02/2026	31.89	32.32	31.66	32.31	+2.33%	26,185
02/02/2026	$0.38 Dividend
01/30/2026	31.59	31.66	31.53	31.58	+0.13%	22,118
01/29/2026	31.58	31.73	31.26	31.54	+0.73%	14,545
01/28/2026	32.22	32.22	30.98	31.31	-1.46%	15,310
01/27/2026	31.88	32.13	31.77	31.77	+0.06%	9,899
01/26/2026	31.74	32.12	31.63	31.75	0.00%	8,535
01/23/2026	32.37	32.48	31.65	31.75	-1.29%	14,000
01/23/2026	$0.76 Earnings
01/22/2026	31.92	32.43	31.92	32.17	+1.18%	16,903
01/21/2026	30.64	31.81	30.64	31.79	+4.79%	20,587
01/20/2026	30.65	30.83	30.33	30.34	-1.60%	10,742
01/16/2026	30.50	31.53	30.50	30.83	+0.87%	19,011
01/15/2026	30.33	30.85	30.33	30.57	+1.64%	16,396
01/14/2026	30.11	30.24	29.94	30.07	+0.73%	8,938