Skip to main content
OVLY logo

Oak Valley Bancorp

OVLYNASDAQFinancialsBanks - Regional

$34.03Today:- (-)1Y +24.23%

As of Oct 26, 2026 close

Market cap
$284.09M
P/E (TTM)
12.11
Forward P/E
12.54
Dividend yield
2.19%
52-week range
$26.14$35.97
Volume (live)
-
Avg. volume (3M)
15.88K

Oak Valley Bancorp (OVLY) Historical Stock Prices

Analyze Oak Valley Bancorp (OVLY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Oak Valley Bancorp (OVLY) Interactive Price Chart

Interactive historical price chart showing Oak Valley Bancorp stock price movements and trends across multiple time periods.

Loading chart...

OVLY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OVLY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202634.0034.5233.7034.0334.0312.39K
Oct 23, 202633.8834.5633.7834.1134.1114.94K
Oct 22, 202634.1134.2633.9334.2534.2511.27K
Oct 21, 202633.5733.5733.1333.2433.2411.78K
Oct 20, 202633.6634.1233.2733.6033.6011.06K
Oct 19, 202633.5133.9033.5133.6633.668.24K
Oct 16, 202633.6234.1033.5233.9533.9512.11K
Oct 15, 202633.7434.5233.5133.5533.5516.61K
Oct 14, 202633.4933.9333.1633.4333.4320.94K
Oct 13, 202634.0134.1233.3533.9633.9613.85K
Oct 12, 202633.5434.4533.5434.1234.1210.11K
Oct 9, 202634.1034.1033.3733.3733.3710.23K
Oct 8, 202633.5334.8333.5334.2734.279.34K
Oct 7, 202634.0934.3733.6534.0634.0612.00K
Oct 6, 202634.3534.5333.9034.5334.536.95K
Oct 5, 202633.9134.6033.5034.2834.2829.95K
Oct 2, 202634.1834.3434.0634.0934.098.67K
Oct 1, 202633.6934.9733.2333.9233.9214.49K
Sep 30, 202634.3134.3133.3733.6733.6719.43K
Sep 29, 202633.9834.0733.9033.9033.907.46K
Sep 28, 202634.0334.4533.7234.2834.2820.03K
Sep 25, 202633.9334.3333.9334.1734.1715.06K
Sep 24, 202633.5934.1533.5533.9733.9719.14K
Sep 23, 202634.2034.4033.4933.6133.6111.18K
Sep 22, 202634.5534.6134.0934.4234.4218.43K
Sep 21, 202634.5234.6234.0534.3734.3719.55K
Sep 18, 202634.0034.6333.5134.5934.5946.80K
Sep 17, 202635.2935.4634.0334.2534.2517.14K
Sep 16, 202634.8035.0533.7834.3734.3717.04K
Sep 15, 202634.1734.7834.0534.7834.7830.23K
Sep 14, 202634.5634.8434.4434.4434.4421.50K
Sep 11, 202634.9334.9734.3434.5434.5415.34K
Sep 10, 202634.2334.8334.2034.6534.6516.37K
Sep 9, 202633.9734.8433.9734.7834.7824.31K
Sep 8, 202634.6034.6034.2334.2834.2812.30K
Sep 4, 202634.3335.2034.2134.8834.8830.71K
Sep 3, 202634.6734.7734.3334.5134.5111.94K
Sep 2, 202634.0134.9633.9134.3434.3428.98K
Sep 1, 202634.0034.0033.5233.8333.8321.86K
Aug 31, 202633.3733.9933.3733.5933.5913.29K
Aug 28, 202634.2334.5133.9233.9833.9820.01K
Aug 27, 202633.6034.1333.4634.0434.0416.72K
Aug 26, 202634.0734.1133.5633.7933.7930.56K
Aug 25, 202634.5434.7133.7234.0734.0730.53K
Aug 24, 202634.9035.5034.3934.3934.3921.33K
Aug 21, 202634.3635.1633.9334.5934.5957.15K
Aug 20, 202633.8034.2833.5834.1134.1118.46K
Aug 19, 202634.5935.2833.8834.0334.0331.17K
Aug 18, 202634.5035.0033.6634.4934.4957.69K
Aug 17, 202633.8034.4633.7134.1734.1725.41K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.