Get the Stockscreener App
29.65
0.67%
-0.20
After Hours:
29.65
Oak Valley Bancorp Stock (OVLY) Price History
The historical daily chart and data for Oak Valley Bancorp stock (OVLY), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $29.65.
- Oak Valley Bancorp all-time high stock price is $30.80, occurred on November 06, 2024.
- The lowest Oak Valley Bancorp stock price recorded was $9.26 on November 18, 2015. Since then, Oak Valley Bancorp's stock price has risen over 220.19% to $29.65 now.
- The 52-week high stock price for OVLY is $30.80, representing a 3.88% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for OVLY is $22.91, indicating a -22.73% decrease from the current share price, occurred on March 05, 2024.
- The closing price of Oak Valley Bancorp (OVLY) stock in the beginning of 2023 was $17.25. The stock closed the year at $22.65, a gain of over 31.30% for the year.
The table below shows more information about OVLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $29.94 | $29.55 | $0.39 | 4,858.0 | -0.67% |
| Nov 15, 2024 | $29.98 | $29.55 | $0.435 | 7,516.0 | +0.00% |
| Nov 14, 2024 | $29.99 | $29.38 | $0.61 | 8,114.0 | +1.26% |
| Nov 13, 2024 | $30.26 | $29.46 | $0.80 | 55,951.0 | -1.17% |
| Nov 12, 2024 | $30.19 | $29.61 | $0.58 | 8,277.0 | +0.44% |
| Nov 11, 2024 | $30.32 | $29.29 | $1.04 | 15,532.0 | +2.91% |
| Nov 08, 2024 | $29.53 | $28.17 | $1.36 | 14,190.0 | +0.49% |
| Nov 07, 2024 | $30.14 | $28.63 | $1.51 | 28,178.0 | -5.12% |
| Nov 06, 2024 | $30.80 | $29.28 | $1.52 | 35,436.0 | +5.14% |
| Nov 05, 2024 | $28.79 | $27.00 | $1.79 | 12,251.0 | +5.88% |
| Nov 04, 2024 | $27.19 | $27.19 | $0.00 | 2,479.0 | +0.11% |
| Nov 01, 2024 | $27.20 | $26.95 | $0.25 | 5,841.0 | +0.59% |
| Oct 31, 2024 | $27.09 | $26.81 | $0.28 | 8,610.0 | -0.18% |
| Oct 30, 2024 | $27.20 | $26.93 | $0.27 | 6,598.0 | -0.41% |
| Oct 29, 2024 | $27.37 | $26.85 | $0.52 | 7,434.0 | -0.11% |
| Oct 28, 2024 | $27.19 | $26.77 | $0.415 | 6,666.0 | +2.88% |
| Oct 25, 2024 | $27.00 | $26.43 | $0.57 | 10,114.0 | -1.09% |
| Oct 24, 2024 | $27.00 | $26.41 | $0.59 | 8,621.0 | -0.48% |
| Oct 23, 2024 | $26.99 | $26.85 | $0.14 | 5,217.0 | -1.18% |
| Oct 22, 2024 | $27.17 | $26.46 | $0.705 | 10,288.0 | +2.53% |
| Oct 21, 2024 | $27.20 | $26.22 | $0.98 | 19,527.0 | -1.27% |
Oak Valley Bancorp Stock (OVLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oak Valley Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OVLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oak Valley Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oak Valley Bancorp Stock (OVLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.80 | $26.95 | $3.85 | 203,481.0 | +9.81% |
| Oct, 2024 | $27.37 | $25.20 | $2.17 | 221,765.0 | +1.62% |
| Sep, 2024 | $28.02 | $24.53 | $3.49 | 221,007.0 | -0.37% |
| Aug, 2024 | $28.16 | $24.26 | $3.90 | 282,229.0 | -6.32% |
| Jul, 2024 | $28.55 | $23.45 | $5.10 | 372,038.0 | +14.02% |
| Jun, 2024 | $24.98 | $23.00 | $1.98 | 316,907.0 | +4.83% |
| May, 2024 | $25.00 | $23.03 | $1.97 | 187,247.0 | -1.37% |
| Apr, 2024 | $25.10 | $23.01 | $2.09 | 199,472.0 | -2.54% |
| Mar, 2024 | $25.35 | $22.91 | $2.44 | 286,708.0 | -0.60% |
| Feb, 2024 | $26.70 | $23.78 | $2.92 | 193,484.0 | -4.30% |
| Jan, 2024 | $30.13 | $25.04 | $5.09 | 212,261.0 | -13.02% |
Oak Valley Bancorp Stock (OVLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.70 | $25.60 | $5.10 | 501,676.0 | +14.71% |
| Nov, 2023 | $26.99 | $24.55 | $2.44 | 233,965.0 | +4.65% |
| Oct, 2023 | $25.39 | $24.13 | $1.26 | 278,813.0 | -0.52% |
| Sep, 2023 | $26.50 | $25.00 | $1.50 | 785,680.0 | -0.12% |
| Aug, 2023 | $27.80 | $23.75 | $4.05 | 482,545.0 | -8.32% |
| Jul, 2023 | $28.68 | $24.11 | $4.57 | 395,593.0 | +8.73% |
| Jun, 2023 | $26.30 | $22.94 | $3.36 | 1,218,417.0 | +9.09% |
| May, 2023 | $25.96 | $22.49 | $3.47 | 599,466.0 | -10.47% |
| Apr, 2023 | $26.78 | $23.26 | $3.52 | 484,493.0 | +9.00% |
| Mar, 2023 | $27.54 | $22.50 | $5.04 | 616,419.0 | -13.49% |
| Feb, 2023 | $28.00 | $25.04 | $2.96 | 385,003.0 | +8.02% |
| Jan, 2023 | $25.96 | $22.50 | $3.46 | 561,457.0 | +11.79% |
Oak Valley Bancorp Stock (OVLY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.41 | $18.95 | $4.45 | 638,459.0 | +16.09% |
| Nov, 2022 | $20.60 | $18.75 | $1.85 | 135,965.0 | -1.06% |
| Oct, 2022 | $20.10 | $17.39 | $2.71 | 90,509.0 | +10.35% |
| Sep, 2022 | $18.83 | $17.84 | $0.99 | 259,127.0 | -1.22% |
| Aug, 2022 | $18.51 | $17.68 | $0.825 | 109,556.0 | +0.56% |
| Jul, 2022 | $18.28 | $17.11 | $1.17 | 66,347.0 | +4.59% |
| Jun, 2022 | $18.20 | $16.52 | $1.68 | 109,867.0 | +1.18% |
| May, 2022 | $17.75 | $16.76 | $0.99 | 146,165.0 | -2.75% |
| Apr, 2022 | $18.64 | $17.35 | $1.29 | 120,749.0 | -5.26% |
| Mar, 2022 | $19.14 | $17.93 | $1.21 | 139,073.0 | -2.89% |
| Feb, 2022 | $19.75 | $18.00 | $1.75 | 42,570.0 | +4.28% |
| Jan, 2022 | $18.39 | $17.25 | $1.14 | 122,955.0 | +4.71% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):