Oak Valley Bancorp (CA) - Common Stock (NQ: OVLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	25.01	25.03	24.39	24.68	6,119	-0.32(-1.28%)
Mar 10, 2025	25.00	25.33	25.00	25.00	7,185	-0.35(-1.38%)
Mar 07, 2025	25.25	25.35	24.99	25.35	7,579	-0.05(-0.20%)
Mar 06, 2025	25.25	25.42	25.00	25.40	5,498	+0.07(+0.28%)
Mar 05, 2025	25.50	25.76	25.32	25.33	10,714	-0.41(-1.59%)
Mar 04, 2025	26.25	26.25	25.74	25.74	10,137	-0.77(-2.90%)
Mar 03, 2025	27.00	27.00	26.35	26.51	8,072	-0.56(-2.07%)
Feb 28, 2025	27.13	27.26	26.85	27.07	8,781	+0.21(+0.78%)
Feb 27, 2025	27.15	27.20	26.86	26.86	4,753	-0.26(-0.96%)
Feb 26, 2025	26.94	27.40	26.73	27.12	8,236	+0.48(+1.80%)
Feb 25, 2025	27.42	27.42	26.60	26.64	15,349	-0.62(-2.27%)
Feb 24, 2025	27.50	27.79	27.25	27.26	6,565	+0.21(+0.78%)
Feb 21, 2025	27.87	27.87	26.42	27.05	14,706	-0.44(-1.60%)
Feb 20, 2025	27.26	27.72	27.13	27.49	7,350	-0.18(-0.65%)
Feb 19, 2025	28.45	28.45	27.66	27.67	6,742	-0.43(-1.53%)
Feb 18, 2025	28.16	28.57	27.86	28.10	12,728	-0.21(-0.74%)
Feb 14, 2025	28.06	28.55	27.84	28.31	20,038	+0.48(+1.72%)
Feb 13, 2025	27.32	28.03	27.15	27.83	5,705	+0.33(+1.20%)
Feb 12, 2025	28.45	28.45	27.22	27.50	11,183	-0.45(-1.61%)
Feb 11, 2025	27.94	27.95	27.65	27.95	18,383	+0.05(+0.18%)
Feb 10, 2025	26.18	27.95	25.70	27.90	23,252	+2.00(+7.72%)
Feb 07, 2025	25.34	25.90	25.00	25.90	125,161	+0.40(+1.57%)
Feb 06, 2025	25.80	25.80	25.49	25.50	53,092	-0.04(-0.16%)
Feb 05, 2025	25.52	25.72	25.35	25.54	59,763	+0.04(+0.16%)
Feb 04, 2025	25.68	25.79	25.35	25.50	18,756	+0.01(+0.04%)
Feb 03, 2025	25.90	26.01	25.33	25.49	14,815	-0.08(-0.31%)
Jan 31, 2025	25.48	25.67	25.23	25.57	16,062	-0.11(-0.42%)
Jan 30, 2025	25.70	25.87	25.52	25.68	5,541	-0.02(-0.08%)
Jan 29, 2025	25.70	25.93	25.45	25.70	18,700	+0.00(+0.00%)
Jan 28, 2025	23.90	26.24	23.90	25.70	10,317	-0.35(-1.33%)
Jan 27, 2025	25.74	26.19	25.40	26.04	20,137	+0.30(+1.15%)
Jan 24, 2025	25.89	26.19	25.75	25.75	5,509	-0.30(-1.14%)
Jan 23, 2025	26.37	26.62	25.80	26.04	14,591	-0.46(-1.75%)
Jan 22, 2025	26.39	26.63	25.70	26.51	16,315	+0.04(+0.15%)
Jan 21, 2025	25.02	26.47	25.02	26.47	21,066	+1.02(+4.00%)
Jan 17, 2025	25.38	25.69	25.16	25.45	66,322	-0.39(-1.49%)
Jan 16, 2025	27.50	27.50	25.74	25.84	7,382	-0.34(-1.28%)
Jan 15, 2025	26.88	26.89	26.04	26.17	26,695	-1.04(-3.81%)
Jan 14, 2025	26.98	27.29	26.42	27.21	8,252	+0.52(+1.96%)
Jan 13, 2025	25.66	26.69	25.66	26.69	5,511	+0.61(+2.35%)
Jan 10, 2025	26.65	26.65	25.83	26.07	15,707	-0.71(-2.64%)
Jan 08, 2025	26.85	27.08	26.77	26.78	5,404	+0.09(+0.35%)
Jan 07, 2025	26.52	26.73	26.29	26.69	12,625	+0.02(+0.07%)
Jan 06, 2025	27.11	27.53	26.65	26.67	7,673	-0.51(-1.89%)
Jan 03, 2025	27.18	27.25	26.72	27.18	9,852	-0.02(-0.07%)