OVLY | Oak Valley Banc | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Oak Valley Banc (OVLY)

NASDAQ

$34.53+$0.28 (+0.82%)

Price as of Nov 11, 2026 4:10 PM EST

$288.1M
Market Cap
21.05%
1-Year Change
Banks - Regional
Industry

1 Month
+2.64%

Low Price$33.24

High Price$35.29
3 Months
+3.16%

Low Price$33.24

High Price$35.29
1 Year
+21.05%

Low Price$26.92

High Price$35.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	35.08	35.08	33.39	34.25	-1.24%	11,732
11/09/2026	34.76	35.24	34.68	34.68	+1.02%	8,278
11/07/2026	34.33	34.33	34.33	34.33	+0.03%	100
11/06/2026	34.30	34.72	34.26	34.32	+0.23%	6,853
11/05/2026	35.72	36.08	34.23	34.24	-2.98%	17,837
11/04/2026	35.09	35.85	35.04	35.29	+2.62%	21,505
11/03/2026	34.94	34.94	34.16	34.39	-1.32%	16,380
11/02/2026	34.90	35.25	34.69	34.85	+1.22%	15,529
10/30/2026	34.73	34.73	33.99	34.43	-0.15%	11,479
10/29/2026	34.53	34.91	34.17	34.48	+0.76%	14,638
10/28/2026	34.37	34.37	33.91	34.22	-0.20%	10,338
10/27/2026	34.36	34.49	33.59	34.29	+0.76%	16,149
10/26/2026	34.00	34.52	33.70	34.03	-0.23%	12,387
10/23/2026	33.88	34.56	33.79	34.11	-0.41%	14,943
10/22/2026	34.11	34.26	33.93	34.25	+3.04%	11,265
10/21/2026	33.57	33.57	33.13	33.24	-1.07%	11,781
10/21/2026	$0.77 Earnings
10/20/2026	33.66	34.12	33.27	33.60	-0.18%	11,059
10/19/2026	33.51	33.90	33.51	33.66	-0.85%	8,240
10/16/2026	33.62	34.10	33.52	33.95	+1.19%	12,106
10/15/2026	33.74	34.52	33.51	33.55	+0.36%	16,610
10/14/2026	33.49	33.93	33.16	33.43	-1.56%	20,937
10/13/2026	34.01	34.12	33.35	33.96	-0.47%	13,847
10/12/2026	33.54	34.45	33.54	34.12	+2.25%	10,114
10/09/2026	34.10	34.10	33.37	33.37	-2.63%	10,229
10/08/2026	33.53	34.83	33.53	34.27	+0.62%	9,338
10/07/2026	34.09	34.37	33.65	34.06	-1.36%	12,002
10/06/2026	34.35	34.53	33.90	34.53	+0.73%	6,948
10/05/2026	33.92	34.60	33.50	34.28	+0.56%	29,948
10/02/2026	34.18	34.34	34.06	34.09	+0.50%	8,666
10/01/2026	33.69	34.97	33.23	33.92	+0.74%	14,493
09/30/2026	34.31	34.31	33.37	33.67	-0.68%	19,431
09/29/2026	33.98	34.07	33.90	33.90	-1.11%	7,465
09/28/2026	34.03	34.45	33.72	34.28	+0.32%	20,027
09/25/2026	33.93	34.33	33.93	34.17	+0.59%	15,064
09/24/2026	33.59	34.15	33.55	33.97	+1.07%	19,136
09/23/2026	34.20	34.40	33.49	33.61	-2.35%	11,190
09/22/2026	34.55	34.61	34.09	34.42	+0.15%	18,433
09/21/2026	34.52	34.62	34.05	34.37	-0.64%	19,554
09/18/2026	34.00	34.63	33.51	34.59	+0.99%	46,805
09/17/2026	35.29	35.46	34.03	34.25	-0.35%	17,140
09/16/2026	34.80	35.05	33.79	34.37	-1.18%	17,040
09/15/2026	34.18	34.78	34.05	34.78	+0.99%	30,228
09/14/2026	34.56	34.85	34.44	34.44	-0.29%	21,500
09/11/2026	34.93	34.97	34.34	34.54	-0.32%	15,344
09/10/2026	34.23	34.83	34.21	34.65	-0.37%	16,373
09/09/2026	33.97	34.84	33.97	34.78	+1.44%	24,308
09/08/2026	34.60	34.60	34.23	34.29	-1.71%	12,304
09/04/2026	34.33	35.20	34.21	34.88	+1.07%	30,709
09/03/2026	34.67	34.77	34.33	34.51	+0.50%	11,941
09/02/2026	34.01	34.96	33.91	34.34	+1.51%	28,983
09/01/2026	34.00	34.00	33.53	33.83	+0.71%	21,855
08/31/2026	33.37	33.99	33.37	33.59	-1.15%	13,293
08/28/2026	34.23	34.51	33.93	33.98	-0.18%	20,013
08/27/2026	33.60	34.13	33.46	34.04	+0.74%	16,724
08/26/2026	34.07	34.11	33.56	33.79	-0.82%	30,559
08/25/2026	34.54	34.71	33.72	34.07	-0.93%	30,526
08/24/2026	34.90	35.50	34.39	34.39	-0.58%	21,330
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