NasdaqCM - Nasdaq Real Time Price USD

Oak Valley Bancorp (OVLY)

25.15
-0.07
(-0.28%)
At close: May 8 at 4:00:00 PM EDT
24.80
-0.35
(-1.39%)
Pre-Market: 5:40:57 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202525.9025.9025.1525.1525.158,200
May 7, 202524.9425.2224.9425.2225.224,100
May 6, 202524.7225.0324.7224.9324.933,800
May 5, 202525.7726.0024.5424.8224.8227,800
May 2, 202525.9526.2025.8726.2026.205,100
May 1, 202526.1926.1925.3125.4525.455,500
Apr 30, 202526.1526.2025.7426.2026.207,400
Apr 29, 202525.0025.8925.0025.6925.6911,900
Apr 28, 202524.7425.1524.5025.1525.158,700
Apr 25, 202524.0524.9224.0524.9024.904,800
Apr 24, 202524.5225.0824.5224.9024.905,500
Apr 23, 202525.2526.2224.3424.5324.538,900
Apr 22, 202524.5024.8924.5024.8924.896,700
Apr 21, 202523.6623.9923.5923.5923.595,400
Apr 17, 202523.2724.0723.2724.0724.078,700
Apr 16, 202523.9524.0523.1923.1923.198,000
Apr 15, 202523.8424.1523.6424.1024.107,800
Apr 14, 202524.0124.2023.4723.5223.5210,200
Apr 11, 202523.3724.1523.3524.0024.004,300
Apr 10, 202524.7925.8823.6123.7123.719,900
Apr 9, 202524.6026.4123.7025.4325.4315,800
Apr 8, 202525.0025.0023.7623.9323.937,300
Apr 7, 202523.0125.2523.0124.7824.7810,700
Apr 4, 202523.7024.5422.9424.0924.0911,700
Apr 3, 202525.0025.0022.7023.9823.9830,600
Apr 2, 202525.0925.8824.7825.7025.7015,900
Apr 1, 202525.4125.4124.4724.9424.945,900
Mar 31, 202524.5025.5224.5024.9624.9621,200
Mar 28, 202525.8025.8025.1225.1225.1210,100
Mar 27, 202525.0925.2525.0925.2525.255,300
Mar 26, 202524.9925.3224.9925.3225.323,600
Mar 25, 202524.5424.6724.5024.5924.593,500
Mar 24, 202524.1224.7024.1224.7024.704,700
Mar 21, 202524.0324.4224.0324.1424.1420,800
Mar 20, 202524.6124.6124.3324.3324.332,900
Mar 19, 202524.5624.6624.5624.5924.592,600
Mar 18, 202524.2024.5424.1924.5424.548,800
Mar 17, 202524.3224.3224.0524.3224.326,800
Mar 14, 202524.0024.2423.8524.1424.1413,800
Mar 13, 202524.6525.4423.6923.7523.759,500
Mar 12, 202524.5024.7724.5024.6824.687,600
Mar 11, 202525.0125.0324.3924.6824.686,100
Mar 10, 202525.0025.3325.0025.0025.007,200
Mar 7, 202525.2525.3524.9925.3525.357,600
Mar 6, 202525.2525.4225.0025.4025.405,500
Mar 5, 202525.5025.7625.3225.3325.3310,700
Mar 4, 202526.2526.2525.7425.7425.7410,100
Mar 3, 202527.0027.0026.3526.5126.518,100
Feb 28, 202527.1327.2626.8527.0727.078,800
Feb 27, 202527.1527.2026.8626.8626.864,800
Feb 26, 202526.9527.4026.7327.1227.128,200
Feb 25, 202527.4227.4226.6026.6426.6415,300
Feb 24, 202527.5027.7927.2527.2627.266,600
Feb 21, 202527.8727.8726.4227.0527.0514,700
Feb 20, 202527.2627.7227.1327.4927.497,400
Feb 19, 202528.4528.4527.6627.6727.676,700
Feb 18, 202528.1628.5727.8728.1028.1012,700
Feb 14, 202528.0628.5527.8428.3128.3120,000
Feb 13, 202527.3228.0327.1527.8327.835,700
Feb 12, 202528.4528.4527.2227.5027.5011,200
Feb 11, 202527.9427.9527.6527.9527.9518,400
Feb 10, 202526.1827.9525.7027.9027.9023,300
Feb 7, 202525.3425.9025.0025.9025.90125,200
Feb 6, 202525.8025.8025.4925.5025.5053,100
Feb 5, 202525.5225.7225.3525.5425.5459,800
Feb 4, 202525.6825.7925.3525.5025.5018,800
Feb 3, 2025 0.3 Dividend
Feb 3, 202525.9026.0125.3325.4925.4914,800
Jan 31, 202525.7825.9725.5325.8725.5715,900
Jan 30, 202526.0026.1725.8225.9825.685,500
Jan 29, 202526.0026.2425.7526.0025.7018,500
Jan 28, 202524.1826.5524.1826.0025.7010,200
Jan 27, 202526.0426.5025.7026.3526.0419,900
Jan 24, 202526.2026.5026.0526.0525.755,400
Jan 23, 202526.6826.9326.1026.3526.0414,400
Jan 22, 202526.7026.9526.0026.8226.5116,100
Jan 21, 202525.3126.7825.3126.7826.4720,800
Jan 17, 202525.6825.9925.4625.7525.4565,600
Jan 16, 202527.8327.8326.0426.1425.847,300
Jan 15, 202527.2027.2126.3526.4826.1726,400
Jan 14, 202527.3027.6126.7327.5327.218,200
Jan 13, 202525.9627.0025.9627.0026.695,400
Jan 10, 202526.9626.9626.1326.3826.0715,500
Jan 8, 202527.1727.3927.0827.1026.795,300
Jan 7, 202526.8327.0426.6027.0026.6912,500
Jan 6, 202527.4327.8526.9626.9826.677,600
Jan 3, 202527.5027.5727.0327.5027.189,700
Jan 2, 202529.3529.5027.5227.5227.205,400
Dec 31, 202430.0430.0728.9829.2528.916,300
Dec 30, 202429.5129.6129.5129.6129.273,600
Dec 27, 202429.8030.4929.5329.7029.3621,500
Dec 26, 202428.2729.9728.2729.8029.4511,400
Dec 24, 202428.3628.5528.3628.5528.221,800
Dec 23, 202428.0828.3127.9928.2727.946,100
Dec 20, 202427.5027.9827.2127.9827.6626,200
Dec 19, 202427.8328.6327.5327.6127.296,700
Dec 18, 202430.2331.1127.3527.3527.0310,100
Dec 17, 202430.4430.4430.0630.0629.716,200
Dec 16, 202430.5030.7430.2630.3530.007,300
Dec 13, 202430.4530.7929.4130.2629.917,100
Dec 12, 202430.1730.8130.1730.7030.344,900
Dec 11, 202431.8432.2431.4331.4831.1116,300
Dec 10, 202430.8331.8430.8331.8431.479,100
Dec 9, 202431.5831.8031.1531.1530.799,600
Dec 6, 202431.7031.7031.4431.4431.083,200
Dec 5, 202431.3031.8131.0931.5131.1420,800
Dec 4, 202430.2931.3730.2931.1630.808,500
Dec 3, 202431.7031.7030.9630.9630.609,300
Dec 2, 202431.5032.0631.4231.4231.068,000
Nov 29, 202431.6231.6231.0531.1630.805,100
Nov 27, 202430.6431.2630.6431.2630.905,800
Nov 26, 202431.5031.6030.9430.9730.6112,400
Nov 25, 202430.7531.7230.7531.4031.048,300
Nov 22, 202430.3130.8130.3130.7130.357,600
Nov 21, 202429.0530.2729.0530.1729.829,400
Nov 20, 202429.3729.4429.0829.0828.745,100
Nov 19, 202429.2329.4729.2329.4229.084,600
Nov 18, 202429.5529.9429.5529.6529.315,300
Nov 15, 202429.9829.9829.5529.8529.508,100
Nov 14, 202429.9529.9929.3829.8529.509,200
Nov 13, 202430.0030.2629.4629.4829.1458,400
Nov 12, 202429.7030.1929.6129.8329.489,500
Nov 11, 202429.2930.3229.2929.7029.3615,500
Nov 8, 202428.1729.5328.1728.8628.5314,400
Nov 7, 202430.0030.1428.6328.7228.3928,900
Nov 6, 202429.2830.8029.2830.2729.9236,800
Nov 5, 202427.0028.7927.0028.7928.4612,400
Nov 4, 202427.1927.1927.1927.1926.872,800
Nov 1, 202427.2027.2026.9527.1626.857,300
Oct 31, 202426.8527.0926.8127.0026.699,300
Oct 30, 202426.9327.2026.9327.0526.747,100
Oct 29, 202426.8527.3726.8527.1626.857,400
Oct 28, 202426.7827.1926.7827.1926.876,700
Oct 25, 202426.7627.0026.4326.4326.1210,200
Oct 24, 202426.4327.0026.4126.7226.418,600
Oct 23, 202426.9026.9926.8526.8526.545,200
Oct 22, 202426.4727.1726.4727.1726.8511,700
Oct 21, 202427.1427.2026.2226.5026.1919,500
Oct 18, 202426.8527.2026.8426.8426.537,600
Oct 17, 202426.6227.1926.5126.8026.498,400
Oct 16, 202426.7627.0826.6326.8026.4910,500
Oct 15, 202426.9827.3126.8226.8226.5111,800
Oct 14, 202426.3127.2026.0627.2026.887,600
Oct 11, 202425.3526.6225.3526.5326.2225,600
Oct 10, 202425.2825.4425.2825.3225.034,800
Oct 9, 202425.3325.6225.3325.6225.325,600
Oct 8, 202425.6225.6925.2025.4825.186,700
Oct 7, 202425.6926.4825.5025.7325.439,900
Oct 4, 202425.9925.9925.4325.9525.6512,400
Oct 3, 202425.7125.7125.3125.4425.147,100
Oct 2, 202425.8326.0825.8025.8625.5614,600
Oct 1, 202426.3926.4425.7125.7125.417,700
Sep 30, 202427.8727.8726.1826.5726.2616,900
Sep 27, 202426.5827.2626.5827.1526.844,100
Sep 26, 202427.3027.3026.5026.6026.2912,500
Sep 25, 202426.8826.9126.2726.9026.5915,800
Sep 24, 202427.0027.0026.6426.6426.335,700
Sep 23, 202427.3927.3926.7027.2126.898,400
Sep 20, 202427.5327.5327.0627.5227.2057,500
Sep 19, 202427.0028.0226.9528.0227.7012,400
Sep 18, 202425.9826.9825.8026.2425.9411,700
Sep 17, 202426.7426.7426.2626.2625.9611,700
Sep 16, 202426.5026.7526.3426.4526.148,700
Sep 13, 202425.9226.6025.9226.5526.2410,500
Sep 12, 202425.3525.6525.3525.5025.205,900
Sep 11, 202425.9725.9725.1325.4125.125,500
Sep 10, 202425.0026.0425.0026.0425.746,800
Sep 9, 202424.9525.5124.9024.9524.664,800
Sep 6, 202424.9824.9824.5324.5924.3010,100
Sep 5, 202425.7325.7325.1625.2624.976,000
Sep 4, 202425.6625.9825.6625.9825.684,000
Sep 3, 202426.1226.3425.6325.8925.5910,900
Aug 30, 202426.2026.6726.2026.6726.363,700
Aug 29, 202426.7826.7826.1826.6526.3412,800
Aug 28, 202426.5026.8026.2926.8026.494,900
Aug 27, 202426.7226.7226.5126.5926.284,500
Aug 26, 202426.1927.0026.1726.9226.6135,200
Aug 23, 202424.7026.1424.7026.1425.8414,300
Aug 22, 202424.7024.7024.5924.6224.333,400
Aug 21, 202424.7024.7524.5924.7524.466,200
Aug 20, 202425.6725.6724.7324.7324.4410,100
Aug 19, 202425.8026.1625.6625.8525.556,900
Aug 16, 202426.4026.6325.2925.5525.2543,300
Aug 15, 202425.7926.4525.4826.4526.146,600
Aug 14, 202425.7626.3325.1625.2124.9221,800
Aug 13, 202425.5025.8525.4625.8525.553,900
Aug 12, 202426.9726.9725.4025.4025.118,900
Aug 9, 202425.6326.7525.6326.3826.0715,100
Aug 8, 202425.2825.9325.0525.8325.5310,600
Aug 7, 202424.9725.2124.8025.0024.7123,600
Aug 6, 202424.5025.1524.2624.9724.687,900
Aug 5, 202425.5125.6924.2624.6024.3119,700
Aug 2, 202425.5626.0725.4726.0025.7017,800
Aug 1, 202428.1628.1626.0526.3826.0725,800
Jul 31, 202428.2528.5527.4728.4728.1416,900
Jul 30, 202427.2528.1327.2028.1227.7910,400
Jul 29, 2024 0.225 Dividend
Jul 29, 202427.0227.3426.6227.0526.7418,700
Jul 26, 202427.0027.3726.9227.3726.8315,000
Jul 25, 202427.5027.5026.8526.8926.3620,100
Jul 24, 202427.2827.5026.9027.1126.5815,300
Jul 23, 202426.6527.5026.6126.9926.4633,300
Jul 22, 202426.4726.6526.2526.4325.9124,700
Jul 19, 202426.8727.0326.4026.6726.1417,800
Jul 18, 202426.6227.9926.3326.6526.1219,100
Jul 17, 202427.0227.4526.8026.9226.3928,800
Jul 16, 202426.7927.6626.5927.6227.0833,500
Jul 15, 202425.8126.5825.5826.4225.9020,300
Jul 12, 202425.5025.5024.8925.5025.0020,500
Jul 11, 202424.0825.9123.5525.2824.7822,300
Jul 10, 202423.6623.6623.6023.6523.187,000
Jul 9, 202423.5923.7723.5823.5823.1112,600
Jul 8, 202424.0924.0923.6223.8923.4211,300
Jul 5, 202423.7423.7623.4523.4723.0119,700
Jul 3, 202423.4723.9223.4723.9223.452,100
Jul 2, 202424.2424.3624.0024.1023.626,600
Jul 1, 202424.6424.7424.1824.2323.7515,000
Jun 28, 202424.3024.9824.3024.9724.4899,100
Jun 27, 202424.0424.2523.8124.2323.756,100
Jun 26, 202423.4824.0323.4823.8723.408,700
Jun 25, 202423.0123.8423.0123.3822.923,300
Jun 24, 202423.5123.9523.4723.7323.2610,600
Jun 21, 202423.3723.3723.1223.1222.6621,600
Jun 20, 202423.4523.4523.3423.4422.987,900
Jun 18, 202423.1423.4923.1423.2022.7411,700
Jun 17, 202423.2023.5523.2023.3522.8910,700
Jun 14, 202423.5524.2023.0023.2022.7436,200
Jun 13, 202424.0024.0023.8123.8123.342,900
Jun 12, 202424.3024.3023.9024.0323.567,200
Jun 11, 202423.2523.9323.2023.9323.466,100
Jun 10, 202423.0623.3923.0623.3722.917,300
Jun 7, 202423.3023.3523.0023.2422.788,400
Jun 6, 202423.4423.4423.4023.4022.943,700
Jun 5, 202423.1523.4723.0023.4522.9963,000
Jun 4, 202423.3523.4523.1823.2522.7910,000
Jun 3, 202424.1424.1423.2723.3222.866,300
May 31, 202424.3024.3023.8023.8223.359,700
May 30, 202424.1324.2724.1324.2723.793,300
May 29, 202424.0024.0023.8223.8223.355,800
May 28, 202424.1224.1523.9224.0023.537,000
May 24, 202424.0224.3024.0224.3023.824,700
May 23, 202424.2324.2324.0224.1023.627,300
May 22, 202424.2024.3024.0024.2823.806,200
May 21, 202424.1424.3024.1024.1023.624,500
May 20, 202424.4424.4524.0524.1423.668,400
May 17, 202424.7824.7824.6324.7324.244,000
May 16, 202424.3824.7124.3024.7124.229,800
May 15, 202424.3024.3024.3024.3023.823,300
May 14, 202424.6925.0024.4824.7524.266,800
May 13, 202423.8125.0023.7925.0024.5141,200
May 10, 202423.7623.7823.6023.7523.282,900
May 9, 202423.8123.9023.8023.9023.438,000

Related Tickers

PSBQ PSB Holdings, Inc.
24.80
0.00%
 
MNSB MainStreet Bancshares, Inc.
18.95
-0.29%
 
CWBC Community West Bancshares
18.05
+2.56%
 
BCML BayCom Corp
26.95
+2.35%
 
MSBC Mission Bancorp
97.00
-1.02%
 
NBHC National Bank Holdings Corporation
37.13
+2.65%
 
EMYB Embassy Bancorp, Inc.
14.94
0.00%
 
BOTJ Bank of the James Financial Group, Inc.
14.10
-1.67%
 
SMAL Summit Bancshares, Inc.
45.50
0.00%
 
BAOB The Baraboo Bancorporation, Inc.
4.0500
+1.26%