S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Oak Valley Banc (OVLY)

NASDAQ

$34.43-$0.17 (-0.48%)

Price as of Aug 21, 2026 4:10 PM EDT

$291.0M
Market Cap
24.23%
1-Year Change
Banks - Regional
Industry

1 Month
+4.94%

Low Price$32.25

High Price$34.59
3 Months
+3.61%

Low Price$31.90

High Price$34.60
1 Year
+24.23%

Low Price$24.83

High Price$34.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	34.36	35.16	33.93	34.59	+1.41%	57,151
08/20/2026	33.80	34.28	33.58	34.11	+0.24%	18,465
08/19/2026	34.59	35.28	33.88	34.03	-1.33%	31,167
08/18/2026	34.50	35.00	33.67	34.49	+0.94%	57,686
08/17/2026	33.80	34.46	33.71	34.17	+0.29%	25,411
08/14/2026	34.27	35.07	33.63	34.07	-0.47%	41,446
08/13/2026	33.73	34.23	33.31	34.23	+1.60%	15,574
08/12/2026	33.14	33.71	33.14	33.69	+0.99%	23,663
08/11/2026	33.39	33.76	32.62	33.36	+0.48%	18,927
08/10/2026	33.04	33.28	32.91	33.20	-0.75%	23,315
08/07/2026	33.07	33.62	33.05	33.45	+0.60%	22,465
08/06/2026	33.52	33.70	33.20	33.25	-0.60%	11,624
08/05/2026	33.83	33.83	33.39	33.45	-0.48%	22,502
08/04/2026	33.53	34.01	33.37	33.61	+0.03%	19,531
08/03/2026	33.89	34.17	33.40	33.60	+0.31%	44,362
08/03/2026	$0.38 Dividend
07/31/2026	33.31	33.50	32.89	33.50	+1.38%	26,225
07/30/2026	33.57	34.12	32.90	33.04	-1.10%	30,580
07/29/2026	33.67	34.13	33.33	33.41	-1.66%	33,946
07/28/2026	33.32	34.25	33.32	33.97	+3.62%	27,198
07/27/2026	32.36	32.99	32.14	32.78	+1.66%	44,732
07/24/2026	32.36	32.78	31.89	32.25	+1.08%	31,667
07/23/2026	32.01	32.22	30.78	31.90	-2.03%	21,260
07/22/2026	32.67	32.72	32.04	32.57	-1.20%	31,620
07/22/2026	$0.61 Earnings
07/21/2026	32.67	33.08	32.47	32.96	+0.76%	37,596
07/20/2026	31.42	33.40	31.42	32.71	-1.17%	43,312
07/17/2026	33.72	34.03	33.03	33.10	-2.68%	21,018
07/16/2026	33.24	34.27	32.96	34.01	+2.63%	37,583
07/15/2026	32.85	33.38	32.67	33.14	+0.66%	19,344
07/14/2026	33.61	33.61	32.81	32.92	-1.74%	22,157
07/13/2026	33.37	33.75	33.13	33.50	+0.80%	18,728
07/10/2026	33.09	33.45	32.61	33.24	+0.42%	21,961
07/09/2026	33.02	33.13	32.53	33.10	+1.21%	19,939
07/08/2026	32.68	33.23	32.57	32.70	-1.25%	22,083
07/07/2026	33.25	33.79	32.72	33.12	-1.01%	14,077
07/06/2026	33.27	33.53	32.55	33.46	-0.09%	23,347
07/02/2026	34.14	34.19	33.40	33.49	-1.80%	15,948
07/01/2026	33.38	34.24	33.38	34.10	+2.18%	42,077
06/30/2026	32.94	33.76	32.81	33.37	+0.61%	38,760
06/29/2026	33.05	33.24	32.41	33.17	-0.42%	30,462
06/26/2026	32.89	33.55	32.42	33.31	+1.25%	194,441
06/25/2026	33.37	33.65	32.78	32.90	-1.99%	19,842
06/24/2026	33.68	34.04	32.89	33.56	-0.29%	31,183
06/23/2026	32.70	33.74	32.63	33.66	+2.75%	31,232
06/22/2026	33.55	35.44	32.66	32.76	-2.64%	34,504
06/18/2026	33.61	34.11	33.27	33.65	+1.16%	139,859
06/17/2026	33.32	33.87	32.68	33.27	-0.27%	51,073
06/16/2026	33.47	34.11	33.09	33.36	+0.18%	70,578
06/15/2026	34.83	35.57	33.15	33.30	-3.77%	71,728
06/12/2026	34.43	34.96	34.23	34.60	+1.01%	83,173
06/11/2026	34.62	34.91	34.02	34.26	-0.40%	62,834
06/10/2026	34.61	35.45	34.32	34.39	+0.03%	77,289
06/09/2026	34.12	34.94	34.12	34.39	+1.34%	84,026
06/08/2026	34.01	34.22	33.61	33.93	+0.29%	55,743
06/05/2026	33.37	34.36	33.31	33.83	+1.63%	133,864
06/04/2026	32.59	33.41	32.42	33.29	+3.13%	92,695
06/03/2026	33.49	33.60	32.20	32.28	-3.46%	67,697
06/02/2026	32.52	33.56	32.51	33.44	+2.83%	100,043
06/01/2026	32.64	33.50	31.79	32.52	-0.09%	63,202
05/29/2026	32.58	33.13	32.38	32.55	+0.03%	70,998
05/28/2026	33.07	33.19	32.32	32.54	-1.08%	57,699
05/27/2026	33.50	34.00	32.81	32.89	-1.31%	196,592
05/26/2026	33.40	34.05	32.97	33.33	-0.18%	38,367
05/22/2026	33.53	33.74	33.27	33.39	0.00%	40,367
05/21/2026	33.00	33.52	33.00	33.39	+0.60%	99,684
05/20/2026	32.75	33.77	32.73	33.19	+1.36%	43,870
05/19/2026	32.55	32.94	32.54	32.74	+0.15%	48,523
05/18/2026	32.49	33.18	32.49	32.69	+0.85%	24,870
05/15/2026	32.66	32.85	32.24	32.42	-1.15%	18,840
05/14/2026	32.73	33.13	32.73	32.79	+0.85%	15,973
05/13/2026	32.48	32.87	32.44	32.52	-0.39%	14,125
05/12/2026	32.65	32.65	32.11	32.64	-0.15%	22,201
05/11/2026	33.08	33.25	32.60	32.69	-0.90%	20,119
05/08/2026	32.89	33.10	32.86	32.99	+0.48%	31,801
05/07/2026	32.78	33.05	32.67	32.83	+0.33%	34,483
05/06/2026	33.00	33.00	32.64	32.72	0.00%	31,842
05/05/2026	32.68	32.88	32.63	32.72	+0.09%	18,567
05/04/2026	33.15	33.16	32.37	32.69	-1.37%	21,644
05/01/2026	32.77	33.63	32.64	33.15	+1.33%	37,647
04/30/2026	32.79	32.92	32.52	32.71	-0.24%	19,828
04/29/2026	33.34	33.62	32.54	32.79	-1.75%	36,170
04/28/2026	33.43	33.48	33.37	33.38	+0.21%	57,800
04/27/2026	33.60	33.70	33.18	33.31	-0.28%	41,126
04/24/2026	33.58	34.05	33.34	33.40	-0.63%	27,144
04/23/2026	33.79	34.30	33.39	33.61	-0.58%	27,537
04/22/2026	34.34	34.51	33.68	33.81	-1.04%	31,795
04/22/2026	$0.64 Earnings
04/21/2026	34.83	35.03	34.14	34.17	-1.48%	24,239
04/20/2026	35.00	35.08	34.57	34.68	+0.03%	35,308
04/17/2026	34.52	35.08	34.52	34.67	+2.04%	55,903
04/16/2026	34.28	34.40	33.88	33.98	-0.84%	23,851
04/15/2026	34.57	34.57	34.22	34.27	-0.17%	23,959
04/14/2026	34.29	34.41	33.84	34.33	-0.03%	65,079
04/13/2026	33.89	34.41	33.89	34.34	+0.90%	56,449
04/10/2026	34.29	34.29	33.67	34.03	-0.43%	25,902
04/09/2026	33.81	34.39	33.72	34.18	+1.62%	30,777
04/08/2026	33.68	34.19	33.62	33.63	+2.56%	44,366
04/07/2026	32.83	33.08	32.79	32.79	-0.12%	21,174
04/06/2026	32.50	32.97	32.50	32.83	+0.91%	23,191