Canada markets open in 1 hour 33 minutes

Oak Valley Bancorp (OVLY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.07-0.72 (-2.90%)
At close: 04:00PM EDT
24.07 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.7224.7223.9224.0724.079,900
Apr 24, 202424.7224.7924.4524.7924.796,600
Apr 23, 202424.1825.0924.1824.9824.985,700
Apr 22, 202423.9724.8123.1224.4024.4012,700
Apr 19, 202423.1424.3023.1424.3024.3010,000
Apr 18, 202423.4323.6323.2823.2823.2811,200
Apr 17, 202423.1323.3723.1323.3723.375,500
Apr 16, 202423.1523.2523.1223.2523.256,800
Apr 15, 202423.1623.1623.1223.1223.125,200
Apr 12, 202423.1423.2623.1423.1823.187,800
Apr 11, 202423.2323.6523.0723.6523.6513,800
Apr 10, 202423.0123.2623.0123.2623.2620,500
Apr 09, 202423.2123.5123.2023.2823.2811,100
Apr 08, 202423.5023.5023.2323.2923.2917,100
Apr 05, 202423.5023.5023.3323.4423.448,300
Apr 04, 202423.2823.6023.2023.4823.4817,500
Apr 03, 202423.5623.9023.2323.2623.266,600
Apr 02, 202423.2223.9523.2223.9523.955,100
Apr 01, 202425.1025.1023.9924.1024.105,900
Mar 28, 202424.7025.1124.7024.7824.784,800
Mar 27, 202424.0024.7124.0024.7124.717,700
Mar 26, 202423.5223.9923.2023.8023.8023,700
Mar 25, 202424.0524.0523.5223.6423.644,300
Mar 22, 202423.8124.4223.5423.6823.689,200
Mar 21, 202424.1224.7124.1224.3924.398,800
Mar 20, 202423.6124.1023.0824.1024.108,100
Mar 19, 202423.6823.8023.3223.3523.354,700
Mar 18, 202423.7823.8023.5723.5723.575,300
Mar 15, 202423.2524.3423.0723.9923.9930,600
Mar 14, 202424.5524.5623.2123.6523.6519,500
Mar 13, 202424.4624.9224.4624.9224.929,200
Mar 12, 202424.5524.7824.5024.5024.504,100
Mar 11, 202424.4224.6124.3224.6124.615,000
Mar 08, 202424.3924.5324.0424.3224.323,500
Mar 07, 202423.7724.4623.6424.1424.1411,300
Mar 06, 202423.6224.1023.3023.6823.6812,000
Mar 05, 202422.9223.9722.9123.4323.4310,600
Mar 04, 202425.3525.3523.4523.5223.5298,900
Mar 01, 202424.8124.8724.7524.8724.875,500
Feb 29, 202424.6925.1323.7824.9324.938,200
Feb 28, 202424.2524.5324.2524.2624.265,000
Feb 27, 202424.0124.1324.0124.1324.132,800
Feb 26, 202424.4024.5023.8924.1824.1816,400
Feb 23, 202424.4224.7324.1524.4224.425,300
Feb 22, 202424.2524.4324.0024.2124.219,500
Feb 21, 202424.5124.5124.2724.3024.304,900
Feb 20, 202424.6525.2524.5024.5524.559,400
Feb 16, 202426.2626.2624.8525.0325.0313,600
Feb 15, 202425.2526.4224.8526.4226.4218,900
Feb 14, 202424.7125.4424.4025.4425.446,100
Feb 13, 202426.5326.6524.2524.3124.3114,300
Feb 12, 202425.6026.7025.6026.4726.4713,100
Feb 09, 202424.7325.5624.7325.2125.2118,300
Feb 08, 202424.6524.8824.2624.5624.567,400
Feb 07, 202425.0125.1424.0324.8724.8711,500
Feb 06, 202425.0025.2224.9725.2225.227,000
Feb 05, 202425.3325.3324.7024.7024.7010,000
Feb 02, 202425.5825.7325.5825.7225.724,400
Feb 01, 202426.3226.3225.6925.9625.967,300
Jan 31, 202427.7627.9826.0526.0526.0513,400
Jan 30, 202427.2527.8327.2527.7727.776,200
Jan 29, 202427.0527.8927.0027.8927.894,000
Jan 26, 202427.1827.6526.6527.4227.425,300
Jan 26, 20240.225 Dividend
Jan 25, 202426.9827.2226.8427.2226.996,900
Jan 24, 202426.6026.9026.5026.8026.585,500
Jan 23, 202426.3226.5926.2326.3026.087,100
Jan 22, 202425.0626.6825.0426.6826.4615,900
Jan 19, 202426.6426.6425.2625.5825.3729,200
Jan 18, 202426.7526.7526.2926.4726.254,100
Jan 17, 202426.7326.9626.6726.8426.623,200
Jan 16, 202427.1127.1727.0327.0326.815,500
Jan 12, 202427.7127.7127.1027.4027.174,500
Jan 11, 202427.1727.3826.9227.3827.159,400
Jan 10, 202427.3427.8227.3327.5927.367,400
Jan 09, 202427.4327.8127.3827.5127.288,900
Jan 08, 202427.4027.8627.2527.8127.586,100
Jan 05, 202427.9328.2227.4427.4427.2116,300
Jan 04, 202428.6928.8928.0128.0127.7812,200
Jan 03, 202429.3829.4528.2328.4328.1914,100
Jan 02, 202430.1330.1329.1829.4229.1827,400
Dec 29, 202330.2930.3229.8429.9529.7012,700
Dec 28, 202330.1130.7030.1030.3230.0719,100
Dec 27, 202329.7930.3229.5230.1529.9023,700
Dec 26, 202329.1029.9929.1029.8929.6419,700
Dec 22, 202329.1529.5528.8429.4429.2028,900
Dec 21, 202328.7329.1928.6629.1628.9211,200
Dec 20, 202328.9729.3228.0228.6328.3942,600
Dec 19, 202329.0029.5928.7428.7528.5125,700
Dec 18, 202329.2629.8028.4728.9528.7138,600
Dec 15, 202328.6529.5628.0929.0028.7691,100
Dec 14, 202329.1529.1528.1728.4928.2535,600
Dec 13, 202328.0028.7527.7628.7528.5134,800
Dec 12, 202328.0028.0027.4327.7327.5013,600
Dec 11, 202328.0828.2727.9028.0827.8523,400
Dec 08, 202327.3428.0427.3427.9327.706,500
Dec 07, 202326.8827.0026.8727.0026.784,800
Dec 06, 202327.2227.3126.3626.3626.1415,400
Dec 05, 202326.4727.2526.2526.6226.4015,900
Dec 04, 202326.0626.4925.7026.3826.1624,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...