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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.46$23.011,800——
2019-12-30$19.43$22.989,200——
2019-12-27$19.62$23.2010,500——
2019-12-26$19.35$22.882,700——
2019-12-24$19.36$22.90400——
2019-12-23$19.26$22.783,600——
2019-12-20$19.46$23.0127,500——
2019-12-19$19.45$23.001,200——
2019-12-18$19.17$22.679,400——
2019-12-17$19.10$22.596,000——
2019-12-16$19.12$22.6112,100——
2019-12-13$19.10$22.5913,400——
2019-12-12$18.77$22.205,500——
2019-12-11$18.76$22.1919,700——
2019-12-10$18.42$21.781,500——
2019-12-09$18.15$21.473,400——
2019-12-06$18.19$21.514,700——
2019-12-05$18.25$21.582,700——
2019-12-04$18.58$21.975,500——
2019-12-03$18.41$21.775,300——
2019-12-02$18.13$21.443,600——
2019-11-29$18.73$22.15800——
2019-11-27$18.59$21.992,600——
2019-11-26$18.52$21.904,500——
2019-11-25$18.84$22.287,300——
2019-11-22$18.05$21.358,100——
2019-11-21$18.31$21.659,200——
2019-11-20$18.20$21.529,600——
2019-11-19$18.50$21.8812,900——
2019-11-18$17.99$21.2811,100——
2019-11-15$17.54$20.744,100——
2019-11-14$17.56$20.778,300——
2019-11-13$17.39$20.571,400——
2019-11-12$17.45$20.6438,200——
2019-11-11$16.73$19.793,200——
2019-11-08$16.50$19.511,500——
2019-11-07$16.75$19.814,800——
2019-11-06$16.65$19.699,000——
2019-11-05$16.75$19.813,300——
2019-11-04$16.70$19.751,800——
2019-11-01$16.75$19.8112,400——
2019-10-31$16.70$19.754,300——
2019-10-30$16.75$19.814,900——
2019-10-29$16.32$19.307,700——
2019-10-28$16.57$19.603,800——
2019-10-25$16.55$19.574,100——
2019-10-24$16.60$19.633,400——
2019-10-23$16.75$19.812,100——
2019-10-22$16.75$19.814,300——
2019-10-21$16.86$19.9439,200——
2019-10-18$16.40$19.406,000——
2019-10-17$16.48$19.4912,400——
2019-10-16$16.56$19.591,000——
2019-10-15$16.74$19.806,600——
2019-10-14$16.36$19.353,300——
2019-10-11$16.46$19.474,500——
2019-10-10$16.67$19.726,300——
2019-10-09$16.65$19.694,600——
2019-10-08$16.70$19.756,700——
2019-10-07$16.84$19.926,400——
2019-10-04$16.83$19.901,500——
2019-10-03$17.00$20.112,100——
2019-10-02$16.96$20.066,700——
2019-10-01$17.04$20.1517,300——
2019-09-30$16.77$19.8313,000——
2019-09-27$16.84$19.923,200——
2019-09-26$16.95$20.055,800——
2019-09-25$16.97$20.0713,000——
2019-09-24$17.07$20.1910,800——
2019-09-23$16.99$20.0919,300——
2019-09-20$16.88$19.9621,000——
2019-09-19$16.81$19.8831,800——
2019-09-18$16.60$19.638,300——
2019-09-17$16.67$19.7211,600——
2019-09-16$16.79$19.868,200——
2019-09-13$16.43$19.438,000——
2019-09-12$16.77$19.839,100——
2019-09-11$16.50$19.5112,000——
2019-09-10$16.41$19.413,100——
2019-09-09$16.61$19.645,600——
2019-09-06$16.19$19.158,700——
2019-09-05$16.04$18.973,900——
2019-09-04$15.87$18.772,200——
2019-09-03$15.68$18.542,300——
2019-08-30$16.15$19.104,400——
2019-08-29$16.10$19.042,800——
2019-08-28$16.57$19.608,100——
2019-08-27$16.84$19.924,700——
2019-08-26$17.20$20.346,300——
2019-08-23$16.51$19.533,000——
2019-08-22$17.63$20.853,800——
2019-08-21$18.01$21.302,800——
2019-08-20$18.24$21.571,500——
2019-08-19$18.48$21.862,100——
2019-08-16$18.37$21.732,300——
2019-08-15$18.08$21.382,200——
2019-08-14$18.06$21.363,800——
2019-08-13$18.50$21.881,500——
2019-08-12$18.21$21.542,100——
2019-08-09$18.22$21.5510,700——
2019-08-08$18.24$21.574,900——
2019-08-07$18.08$21.383,700——
2019-08-06$18.51$21.892,000——
2019-08-05$17.83$21.093,000——
2019-08-02$18.57$21.961,700——
2019-08-01$18.76$22.195,400——
2019-07-31$18.74$22.1611,100——
2019-07-30$18.79$22.224,700——
2019-07-29$18.91$22.363,900——
2019-07-26$19.09$22.584,000——
2019-07-25$19.25$22.611,300——
2019-07-24$19.32$22.698,600——
2019-07-23$19.55$22.965,000——
2019-07-22$19.55$22.965,300——
2019-07-19$19.19$22.542,400——
2019-07-18$19.55$22.965,100——
2019-07-17$19.55$22.963,800——
2019-07-16$19.55$22.961,500——
2019-07-15$19.55$22.96700——
2019-07-12$19.32$22.696,400——
2019-07-11$19.55$22.962,500——
2019-07-10$19.21$22.562,500——
2019-07-09$19.51$22.911,700——
2019-07-08$19.37$22.751,000——
2019-07-05$19.50$22.901,300——
2019-07-03$19.55$22.961,400——
2019-07-02$19.55$22.961,100——
2019-07-01$19.40$22.7813,100——
2019-06-28$19.55$22.9640,000——
2019-06-27$19.41$22.796,300——
2019-06-26$19.12$22.451,700——
2019-06-25$19.29$22.651,700——
2019-06-24$19.17$22.513,600——
2019-06-21$19.27$22.638,600——
2019-06-20$19.00$22.313,200——
2019-06-19$19.00$22.313,100——
2019-06-18$19.00$22.312,200——
2019-06-17$19.00$22.316,400——
2019-06-14$18.76$22.035,400——
2019-06-13$19.20$22.552,600——
2019-06-12$19.45$22.841,400——
2019-06-11$19.45$22.843,500——
2019-06-10$19.45$22.842,000——
2019-06-07$19.38$22.761,500——
2019-06-06$19.45$22.8410,500——
2019-06-05$19.21$22.564,700——
2019-06-04$19.45$22.843,900——
2019-06-03$19.45$22.848,000——
2019-05-31$18.81$22.091,900——
2019-05-30$19.40$22.785,000——
2019-05-29$18.71$21.974,800——
2019-05-28$18.65$21.902,000——
2019-05-24$19.00$22.313,600——
2019-05-23$18.78$22.052,300——
2019-05-22$19.30$22.674,200——
2019-05-21$19.36$22.743,600——
2019-05-20$19.37$22.755,000——
2019-05-17$18.76$22.032,300——
2019-05-16$18.91$22.21700——
2019-05-15$19.37$22.751,500——
2019-05-14$19.04$22.368,600——
2019-05-13$18.92$22.229,200——
2019-05-10$19.36$22.7422,900——
2019-05-09$19.10$22.431,800——
2019-05-08$19.11$22.442,700——
2019-05-07$19.12$22.453,200——
2019-05-06$18.87$22.163,100——
2019-05-03$19.39$22.774,500——
2019-05-02$19.03$22.355,800——
2019-05-01$18.66$21.916,500——
2019-04-30$19.17$22.5113,100——
2019-04-29$18.99$22.301,700——
2019-04-26$19.08$22.411,100——
2019-04-25$19.16$22.5014,900——
2019-04-24$17.78$20.882,300——
2019-04-23$19.05$22.373,500——
2019-04-22$19.01$22.334,600——
2019-04-18$19.90$23.373,100——
2019-04-17$19.80$23.255,400——
2019-04-16$19.66$23.098,200——
2019-04-15$19.85$23.316,800——
2019-04-12$19.79$23.2411,100——
2019-04-11$19.25$22.616,300——
2019-04-10$19.40$22.787,800——
2019-04-09$19.11$22.4413,000——
2019-04-08$19.07$22.409,300——
2019-04-05$19.29$22.6510,900——
2019-04-04$19.05$22.3714,400——
2019-04-03$19.00$22.317,700——
2019-04-02$19.20$22.5512,400——
2019-04-01$19.22$22.5728,600——
2019-03-29$17.64$20.7212,800——
2019-03-28$18.48$21.7013,900——
2019-03-27$18.05$21.2012,900——
2019-03-26$18.29$21.482,000——
2019-03-25$18.03$21.1711,200——
2019-03-22$18.28$21.4711,600——
2019-03-21$18.35$21.5515,500——
2019-03-20$17.83$20.946,900——
2019-03-19$18.18$21.3529,600——
2019-03-18$18.02$21.1636,000——
2019-03-15$17.57$20.6334,000——
2019-03-14$17.54$20.6012,700——
2019-03-13$17.76$20.8613,800——
2019-03-12$17.80$20.907,900——
2019-03-11$18.00$21.1410,200——
2019-03-08$17.77$20.8711,100——
2019-03-07$17.83$20.944,700——
2019-03-06$17.76$20.867,800——
2019-03-05$17.95$21.084,900——
2019-03-04$18.13$21.2911,300——
2019-03-01$18.00$21.1410,700——
2019-02-28$17.85$20.963,700——
2019-02-27$17.99$21.13800——
2019-02-26$17.85$20.962,300——
2019-02-25$17.85$20.964,400——
2019-02-22$17.95$21.086,100——
2019-02-21$17.74$20.831,300——
2019-02-20$17.81$20.923,500——
2019-02-19$17.97$21.103,500——
2019-02-15$17.86$20.976,000——
2019-02-14$17.55$20.614,200——
2019-02-13$17.70$20.7910,500——
2019-02-12$17.83$20.941,600——
2019-02-11$17.98$21.122,900——
2019-02-08$17.56$20.628,000——
2019-02-07$17.66$20.742,000——
2019-02-06$17.80$20.901,200——
2019-02-05$18.00$21.141,500——
2019-02-04$17.58$20.658,100——
2019-02-01$17.76$20.862,100——
2019-01-31$17.65$20.733,500——
2019-01-30$17.86$20.973,100——
2019-01-29$17.71$20.803,700——
2019-01-28$17.60$20.672,800——
2019-01-25$18.00$21.142,800——
2019-01-24$17.96$20.933,900——
2019-01-23$18.00$20.9811,300——
2019-01-22$17.60$20.512,600——
2019-01-18$17.81$20.768,900——
2019-01-17$18.16$21.176,100——
2019-01-16$18.24$21.2622,200——
2019-01-15$18.24$21.2612,100——
2019-01-14$18.27$21.293,800——
2019-01-11$18.89$22.021,500——
2019-01-10$19.15$22.324,500——
2019-01-09$19.15$22.322,100——
2019-01-08$19.03$22.182,800——
2019-01-07$18.32$21.354,000——
2019-01-04$19.13$22.305,500——
2019-01-03$18.01$20.992,600——
2019-01-02$18.76$21.8710,200——