NASDAQ:OVLY | Historical Stock Price | Oak Valley Bancorp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$5.69$9.74$16.66$28.50$48.772003-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.45$7.920——
2012-12-28$7.45$7.923,300——
2012-12-27$7.54$8.010——
2012-12-26$7.54$8.0122,000——
2012-12-24$7.30$7.763,000——
2012-12-21$6.90$7.330——
2012-12-20$6.90$7.332,000——
2012-12-19$6.90$7.33300——
2012-12-18$6.90$7.330——
2012-12-17$6.90$7.330——
2012-12-14$6.90$7.33300——
2012-12-13$6.90$7.33300——
2012-12-12$6.96$7.405,900——
2012-12-11$7.05$7.498,200——
2012-12-10$7.21$7.66600——
2012-12-07$7.30$7.765,800——
2012-12-06$7.39$7.85100——
2012-12-05$7.40$7.86300——
2012-12-04$7.40$7.860——
2012-12-03$7.40$7.866,500——
2012-11-30$7.50$7.974,000——
2012-11-29$7.50$7.972,600——
2012-11-28$7.50$7.973,200——
2012-11-27$7.30$7.76300——
2012-11-26$7.25$7.701,500——
2012-11-23$7.22$7.67300——
2012-11-21$7.25$7.702,700——
2012-11-20$7.30$7.76300——
2012-11-19$7.20$7.653,400——
2012-11-16$7.20$7.65800——
2012-11-15$7.20$7.654,200——
2012-11-14$7.45$7.920——
2012-11-13$7.45$7.920——
2012-11-12$7.45$7.920——
2012-11-09$7.45$7.920——
2012-11-08$7.45$7.921,400——
2012-11-07$7.59$8.063,200——
2012-11-06$7.65$8.130——
2012-11-05$7.65$8.130——
2012-11-02$7.65$8.134,200——
2012-11-01$7.65$8.133,200——
2012-10-31$7.66$8.14300——
2012-10-26$7.51$7.983,100——
2012-10-25$7.64$8.120——
2012-10-24$7.64$8.120——
2012-10-23$7.64$8.120——
2012-10-22$7.64$8.12400——
2012-10-19$7.72$8.200——
2012-10-18$7.72$8.20300——
2012-10-17$7.61$8.090——
2012-10-16$7.61$8.090——
2012-10-15$7.61$8.09400——
2012-10-12$7.53$8.00600——
2012-10-11$7.44$7.91400——
2012-10-10$7.63$8.111,700——
2012-10-09$7.60$8.081,600——
2012-10-08$7.17$7.622,000——
2012-10-05$7.69$8.17500——
2012-10-04$7.65$8.131,300——
2012-10-03$7.68$8.16900——
2012-10-02$8.13$8.6419,400——
2012-10-01$6.75$7.171,600——
2012-09-28$7.49$7.961,200——
2012-09-27$7.27$7.721,200——
2012-09-26$7.25$7.7026,600——
2012-09-25$7.48$7.950——
2012-09-24$7.48$7.950——
2012-09-21$7.48$7.95700——
2012-09-20$7.21$7.660——
2012-09-19$7.21$7.661,300——
2012-09-18$7.28$7.747,800——
2012-09-17$7.20$7.65100——
2012-09-14$7.21$7.663,900——
2012-09-13$7.35$7.810——
2012-09-12$7.35$7.810——
2012-09-11$7.35$7.810——
2012-09-10$7.35$7.810——
2012-09-07$7.35$7.811,100——
2012-09-06$7.27$7.723,200——
2012-09-05$7.30$7.762,900——
2012-09-04$7.30$7.76300——
2012-08-31$7.20$7.650——
2012-08-30$7.20$7.65900——
2012-08-29$7.15$7.601,600——
2012-08-28$7.16$7.615,600——
2012-08-27$7.25$7.702,600——
2012-08-24$7.07$7.510——
2012-08-23$7.07$7.51300——
2012-08-22$7.23$7.680——
2012-08-21$7.23$7.680——
2012-08-20$7.23$7.680——
2012-08-17$7.23$7.682,900——
2012-08-16$6.90$7.33200——
2012-08-15$7.00$7.44400——
2012-08-14$7.08$7.520——
2012-08-13$7.08$7.520——
2012-08-10$7.08$7.520——
2012-08-09$7.08$7.52100——
2012-08-08$7.10$7.54600——
2012-08-07$6.98$7.42300——
2012-08-06$7.01$7.451,900——
2012-08-03$6.85$7.28100——
2012-08-02$5.90$6.274,200——
2012-08-01$6.81$7.240——
2012-07-31$6.81$7.240——
2012-07-30$6.81$7.242,100——
2012-07-27$7.15$7.600——
2012-07-26$7.15$7.60200——
2012-07-25$7.25$7.702,200——
2012-07-24$7.25$7.700——
2012-07-23$7.25$7.70200——
2012-07-20$7.25$7.701,500——
2012-07-19$7.25$7.700——
2012-07-18$7.25$7.700——
2012-07-17$7.25$7.700——
2012-07-16$7.25$7.700——
2012-07-13$7.25$7.703,300——
2012-07-12$7.20$7.65500——
2012-07-11$7.24$7.690——
2012-07-10$7.24$7.693,400——
2012-07-09$7.45$7.92500——
2012-07-06$7.49$7.96700——
2012-07-05$7.60$8.081,900——
2012-07-03$7.60$8.089,700——
2012-07-02$7.29$7.751,200——
2012-06-29$6.96$7.40300——
2012-06-28$7.10$7.540——
2012-06-27$7.10$7.540——
2012-06-26$7.10$7.540——
2012-06-25$7.10$7.5411,600——
2012-06-22$6.99$7.43200——
2012-06-21$6.66$7.084,200——
2012-06-20$6.70$7.121,800——
2012-06-19$6.65$7.07300——
2012-06-18$6.66$7.08300——
2012-06-15$6.60$7.013,000——
2012-06-14$7.10$7.546,600——
2012-06-13$7.23$7.680——
2012-06-12$7.23$7.680——
2012-06-11$7.23$7.68300——
2012-06-08$7.21$7.660——
2012-06-07$7.21$7.6612,300——
2012-06-06$7.23$7.686,000——
2012-06-05$7.06$7.50300——
2012-06-04$7.07$7.51900——
2012-06-01$7.16$7.611,700——
2012-05-31$7.41$7.871,400——
2012-05-30$7.25$7.702,100——
2012-05-29$7.41$7.87200——
2012-05-25$7.29$7.7512,700——
2012-05-24$7.93$8.431,800——
2012-05-23$7.50$7.977,000——
2012-05-22$7.37$7.836,400——
2012-05-21$7.38$7.840——
2012-05-18$7.38$7.84900——
2012-05-17$7.38$7.840——
2012-05-16$7.38$7.840——
2012-05-15$7.38$7.840——
2012-05-14$7.38$7.840——
2012-05-11$7.38$7.84100——
2012-05-10$7.33$7.79100——
2012-05-09$7.39$7.851,500——
2012-05-08$7.32$7.780——
2012-05-07$7.32$7.781,300——
2012-05-04$7.33$7.793,800——
2012-05-03$7.26$7.713,200——
2012-05-02$7.27$7.72300——
2012-05-01$7.33$7.790——
2012-04-30$7.33$7.79300——
2012-04-27$7.23$7.680——
2012-04-26$7.23$7.680——
2012-04-25$7.23$7.681,800——
2012-04-24$7.25$7.7010,200——
2012-04-23$7.35$7.811,000——
2012-04-20$7.01$7.451,500——
2012-04-19$7.19$7.640——
2012-04-18$7.19$7.642,000——
2012-04-17$7.20$7.65100——
2012-04-16$7.17$7.620——
2012-04-13$7.17$7.620——
2012-04-12$7.17$7.62300——
2012-04-11$7.42$7.880——
2012-04-10$7.42$7.88400——
2012-04-09$7.12$7.573,600——
2012-04-05$7.05$7.494,800——
2012-04-04$7.02$7.461,800——
2012-04-03$7.00$7.44100——
2012-04-02$6.86$7.291,200——
2012-03-30$7.39$7.850——
2012-03-29$7.39$7.850——
2012-03-28$7.39$7.85300——
2012-03-27$6.72$7.140——
2012-03-26$6.72$7.145,400——
2012-03-23$7.10$7.540——
2012-03-22$7.10$7.542,100——
2012-03-21$6.75$7.178,800——
2012-03-20$6.53$6.940——
2012-03-19$6.53$6.94700——
2012-03-16$6.65$7.073,100——
2012-03-15$6.85$7.280——
2012-03-14$6.85$7.284,600——
2012-03-13$6.84$7.271,600——
2012-03-12$6.86$7.29800——
2012-03-09$6.76$7.180——
2012-03-08$6.76$7.182,100——
2012-03-07$6.75$7.178,000——
2012-03-06$6.80$7.231,200——
2012-03-05$6.91$7.341,300——
2012-03-02$6.95$7.382,200——
2012-03-01$6.76$7.180——
2012-02-29$6.76$7.18300——
2012-02-28$6.73$7.154,700——
2012-02-27$7.33$7.79700——
2012-02-24$7.54$8.01500——
2012-02-23$7.50$7.9710,700——
2012-02-22$7.74$8.221,700——
2012-02-21$7.74$8.223,000——
2012-02-17$8.11$8.6217,900——
2012-02-16$6.88$7.310——
2012-02-15$6.88$7.31300——
2012-02-14$6.88$7.314,100——
2012-02-13$6.75$7.17600——
2012-02-10$6.95$7.3843,800——
2012-02-09$7.15$7.60100——
2012-02-08$6.85$7.283,800——
2012-02-07$6.79$7.2117,400——
2012-02-06$6.99$7.430——
2012-02-03$6.99$7.430——
2012-02-02$6.99$7.43500——
2012-02-01$6.77$7.192,400——
2012-01-31$6.92$7.35600——
2012-01-30$7.00$7.442,000——
2012-01-27$6.78$7.2020,100——
2012-01-26$7.00$7.441,500——
2012-01-25$6.94$7.374,400——
2012-01-24$6.65$7.071,700——
2012-01-23$6.07$6.453,600——
2012-01-20$6.75$7.173,900——
2012-01-19$6.90$7.330——
2012-01-18$6.90$7.330——
2012-01-17$6.90$7.331,000——
2012-01-13$6.73$7.154,100——
2012-01-12$6.74$7.167,900——
2012-01-11$6.70$7.121,600——
2012-01-10$6.61$7.0210,300——
2012-01-09$5.85$6.22900——
2012-01-06$5.99$6.362,100——
2012-01-05$5.80$6.1616,700——
2012-01-04$6.75$7.170——
2012-01-03$6.75$7.170——