MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OVLY — Oak Valley Bancorp
NasdaqOak Valley Bancorp
$34.06
-0.47(-1.36%)
- O
- 34.09
- H
- 34.37
- L
- 33.65
- V
- 12K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.06
Period Return+36.79%
Period High$35.97
Period Low$24.05
Avg Daily Volume22.1K
Total Trading Days365
OVLY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.09 | $34.37 | $33.65 | $34.06 | $-0.47 | -1.36% | 12,001 | $34.10 | $33.65 $34.37 |
| Oct 6, 2026 | $34.35 | $34.53 | $33.90 | $34.53 | +$0.25 | +0.73% | 6,948 | $34.40 | $33.90 $34.53 |
| Oct 5, 2026 | $33.92 | $34.60 | $33.50 | $34.28 | +$0.19 | +0.56% | 29,948 | $34.15 | $33.50 $34.60 |
| Oct 2, 2026 | $34.18 | $34.34 | $34.06 | $34.09 | +$0.17 | +0.50% | 8,666 | $34.13 | $34.06 $34.34 |
| Oct 1, 2026 | $33.69 | $34.97 | $33.23 | $33.92 | +$0.25 | +0.74% | 14,494 | $33.92 | $33.23 $34.97 |
| Sep 30, 2026 | $34.31 | $34.31 | $33.37 | $33.67 | $-0.23 | -0.68% | 19,431 | $33.66 | $33.37 $34.31 |
| Sep 29, 2026 | $33.98 | $34.07 | $33.90 | $33.90 | $-0.38 | -1.11% | 7,465 | $33.95 | $33.90 $34.07 |
| Sep 28, 2026 | $34.03 | $34.45 | $33.72 | $34.28 | +$0.11 | +0.32% | 20,027 | $34.15 | $33.72 $34.45 |
| Sep 25, 2026 | $33.93 | $34.33 | $33.93 | $34.17 | +$0.20 | +0.59% | 15,064 | $34.18 | $33.93 $34.33 |
| Sep 24, 2026 | $33.59 | $34.15 | $33.55 | $33.97 | +$0.36 | +1.07% | 19,136 | $33.91 | $33.55 $34.15 |
| Sep 23, 2026 | $34.20 | $34.40 | $33.49 | $33.61 | $-0.81 | -2.35% | 11,182 | $33.71 | $33.49 $34.40 |
| Sep 22, 2026 | $34.55 | $34.61 | $34.09 | $34.42 | +$0.05 | +0.15% | 18,433 | $34.41 | $34.09 $34.61 |
| Sep 21, 2026 | $34.52 | $34.62 | $34.05 | $34.37 | $-0.22 | -0.64% | 19,555 | $34.31 | $34.05 $34.62 |
| Sep 18, 2026 | $34.00 | $34.63 | $33.51 | $34.59 | +$0.34 | +0.99% | 46,805 | $34.37 | $33.51 $34.63 |
| Sep 17, 2026 | $35.29 | $35.46 | $34.03 | $34.25 | $-0.12 | -0.35% | 17,140 | $34.53 | $34.03 $35.46 |
| Sep 16, 2026 | $34.80 | $35.05 | $33.79 | $34.37 | $-0.41 | -1.18% | 17,040 | $34.45 | $33.79 $35.05 |
| Sep 15, 2026 | $34.18 | $34.78 | $34.05 | $34.78 | +$0.34 | +0.99% | 30,226 | $34.63 | $34.05 $34.78 |
| Sep 14, 2026 | $34.56 | $34.85 | $34.44 | $34.44 | $-0.10 | -0.29% | 21,501 | $34.64 | $34.44 $34.85 |
| Sep 11, 2026 | $34.93 | $34.97 | $34.34 | $34.54 | $-0.11 | -0.32% | 15,345 | $34.57 | $34.34 $34.97 |
| Sep 10, 2026 | $34.23 | $34.83 | $34.21 | $34.65 | $-0.13 | -0.37% | 16,374 | $34.55 | $34.21 $34.83 |
| Sep 9, 2026 | $33.97 | $34.84 | $33.97 | $34.78 | +$0.50 | +1.44% | 24,308 | $34.42 | $33.97 $34.84 |
| Sep 8, 2026 | $34.60 | $34.60 | $34.23 | $34.29 | $-0.60 | -1.71% | 12,305 | $34.48 | $34.23 $34.60 |
| Sep 4, 2026 | $34.33 | $35.20 | $34.21 | $34.88 | +$0.37 | +1.07% | 30,710 | $34.86 | $34.21 $35.20 |
| Sep 3, 2026 | $34.67 | $34.77 | $34.33 | $34.51 | +$0.17 | +0.50% | 11,941 | $34.53 | $34.33 $34.77 |
| Sep 2, 2026 | $34.01 | $34.96 | $33.91 | $34.34 | +$0.51 | +1.51% | 28,983 | $34.30 | $33.91 $34.96 |
| Sep 1, 2026 | $34.00 | $34.00 | $33.53 | $33.83 | +$0.24 | +0.71% | 21,856 | $33.75 | $33.53 $34.00 |
| Aug 31, 2026 | $33.37 | $33.99 | $33.37 | $33.59 | $-0.39 | -1.15% | 13,293 | $33.78 | $33.37 $33.99 |
| Aug 28, 2026 | $34.23 | $34.51 | $33.93 | $33.98 | $-0.06 | -0.18% | 20,014 | $34.22 | $33.93 $34.51 |
| Aug 27, 2026 | $33.60 | $34.13 | $33.46 | $34.04 | +$0.25 | +0.74% | 16,724 | $33.87 | $33.46 $34.13 |
| Aug 26, 2026 | $34.07 | $34.11 | $33.56 | $33.79 | $-0.28 | -0.82% | 30,559 | $33.86 | $33.56 $34.11 |