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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.62$20.026,200——
2020-12-30$17.21$20.736,100——
2020-12-29$17.16$20.677,800——
2020-12-28$16.98$20.454,500——
2020-12-24$17.43$20.991,600——
2020-12-23$17.75$21.382,200——
2020-12-22$17.84$21.492,200——
2020-12-21$17.64$21.255,100——
2020-12-18$17.45$21.0236,800——
2020-12-17$17.92$21.584,900——
2020-12-16$17.53$21.115,000——
2020-12-15$17.37$20.925,200——
2020-12-14$17.03$20.517,900——
2020-12-11$17.63$21.234,400——
2020-12-10$18.01$21.695,800——
2020-12-09$17.61$21.2111,000——
2020-12-08$18.11$21.8113,200——
2020-12-07$18.25$21.989,300——
2020-12-04$18.02$21.704,500——
2020-12-03$17.20$20.721,700——
2020-12-02$17.43$20.993,900——
2020-12-01$18.20$21.929,600——
2020-11-30$17.92$21.585,400——
2020-11-27$18.01$21.692,800——
2020-11-25$18.06$21.755,900——
2020-11-24$18.47$22.2421,100——
2020-11-23$18.36$22.1117,400——
2020-11-20$17.21$20.736,800——
2020-11-19$17.69$21.311,800——
2020-11-18$17.37$20.924,900——
2020-11-17$17.83$21.478,500——
2020-11-16$18.47$22.249,000——
2020-11-13$18.40$22.164,600——
2020-11-12$17.69$21.315,400——
2020-11-11$18.08$21.786,900——
2020-11-10$18.51$22.2917,700——
2020-11-09$18.12$21.8229,200——
2020-11-06$16.40$19.752,600——
2020-11-05$17.00$20.473,300——
2020-11-04$17.44$21.009,500——
2020-11-03$16.50$19.8716,600——
2020-11-02$15.22$18.337,300——
2020-10-30$13.87$16.704,800——
2020-10-29$14.06$16.935,800——
2020-10-28$13.61$16.396,300——
2020-10-27$13.94$16.794,100——
2020-10-26$14.71$17.726,600——
2020-10-23$14.49$17.454,100——
2020-10-22$14.91$17.966,800——
2020-10-21$15.19$18.296,500——
2020-10-20$15.12$18.211,700——
2020-10-19$14.19$17.091,900——
2020-10-16$14.06$16.936,000——
2020-10-15$14.38$17.323,900——
2020-10-14$14.62$17.613,000——
2020-10-13$15.05$18.134,300——
2020-10-12$15.18$18.285,000——
2020-10-09$14.79$17.812,500——
2020-10-08$14.19$17.0914,400——
2020-10-07$14.58$17.569,900——
2020-10-06$13.61$16.397,000——
2020-10-05$13.30$16.026,300——
2020-10-02$12.12$14.602,400——
2020-10-01$11.65$14.039,500——
2020-09-30$11.46$13.802,800——
2020-09-29$11.65$14.0349,800——
2020-09-28$11.51$13.8613,300——
2020-09-25$11.64$14.0213,300——
2020-09-24$11.04$13.303,200——
2020-09-23$11.23$13.537,900——
2020-09-22$12.01$14.468,500——
2020-09-21$12.16$14.658,200——
2020-09-18$12.90$15.5419,700——
2020-09-17$12.62$15.204,900——
2020-09-16$12.51$15.0713,900——
2020-09-15$13.26$15.974,400——
2020-09-14$13.46$16.218,800——
2020-09-11$13.25$15.963,700——
2020-09-10$13.26$15.972,300——
2020-09-09$13.33$16.053,300——
2020-09-08$13.52$16.285,700——
2020-09-04$13.59$16.373,800——
2020-09-03$13.30$16.023,100——
2020-09-02$13.63$16.423,800——
2020-09-01$13.34$16.075,200——
2020-08-31$13.50$16.2611,700——
2020-08-28$13.79$16.616,600——
2020-08-27$13.50$16.263,200——
2020-08-26$13.45$16.202,400——
2020-08-25$13.43$16.17900——
2020-08-24$13.96$16.814,500——
2020-08-21$14.25$17.163,700——
2020-08-20$14.62$17.611,000——
2020-08-19$14.46$17.422,000——
2020-08-18$14.12$17.011,500——
2020-08-17$14.59$17.574,000——
2020-08-14$15.22$18.3310,400——
2020-08-13$13.90$16.74700——
2020-08-12$13.99$16.854,400——
2020-08-11$13.26$15.975,200——
2020-08-10$13.39$16.134,300——
2020-08-07$13.37$16.105,700——
2020-08-06$13.35$16.083,900——
2020-08-05$13.40$16.142,800——
2020-08-04$13.15$15.841,100——
2020-08-03$13.19$15.892,700——
2020-07-31$12.80$15.424,100——
2020-07-30$13.08$15.585,500——
2020-07-29$12.79$15.247,300——
2020-07-28$12.63$15.0513,700——
2020-07-27$12.75$15.197,600——
2020-07-24$12.35$14.711,700——
2020-07-23$12.13$14.451,100——
2020-07-22$12.50$14.892,700——
2020-07-21$12.50$14.892,400——
2020-07-20$12.17$14.502,300——
2020-07-17$12.11$14.432,500——
2020-07-16$12.13$14.454,500——
2020-07-15$12.20$14.5416,600——
2020-07-14$12.90$15.374,300——
2020-07-13$12.75$15.194,200——
2020-07-10$13.12$15.635,100——
2020-07-09$12.00$14.3027,300——
2020-07-08$13.12$15.634,800——
2020-07-07$13.09$15.603,600——
2020-07-06$13.40$15.9712,400——
2020-07-02$12.58$14.995,300——
2020-07-01$12.85$15.316,700——
2020-06-30$12.68$15.114,100——
2020-06-29$12.76$15.2020,800——
2020-06-26$11.99$14.2954,500——
2020-06-25$11.90$14.186,100——
2020-06-24$12.01$14.318,000——
2020-06-23$13.01$15.506,500——
2020-06-22$13.27$15.818,400——
2020-06-19$12.94$15.4223,000——
2020-06-18$13.05$15.554,700——
2020-06-17$13.03$15.5210,200——
2020-06-16$12.89$15.369,300——
2020-06-15$12.50$14.8912,300——
2020-06-12$11.88$14.1515,400——
2020-06-11$12.03$14.3310,400——
2020-06-10$13.17$15.696,600——
2020-06-09$13.63$16.245,200——
2020-06-08$13.60$16.2011,600——
2020-06-05$13.64$16.2511,500——
2020-06-04$13.47$16.054,600——
2020-06-03$13.52$16.119,300——
2020-06-02$13.52$16.113,600——
2020-06-01$13.49$16.0712,000——
2020-05-29$13.76$16.397,700——
2020-05-28$13.75$16.3811,500——
2020-05-27$14.18$16.9012,300——
2020-05-26$12.79$15.247,900——
2020-05-22$12.89$15.362,400——
2020-05-21$12.51$14.918,900——
2020-05-20$12.77$15.228,200——
2020-05-19$12.45$14.838,000——
2020-05-18$14.06$16.7511,200——
2020-05-15$13.10$15.617,900——
2020-05-14$12.40$14.779,400——
2020-05-13$12.57$14.9813,200——
2020-05-12$12.13$14.458,600——
2020-05-11$14.25$16.985,800——
2020-05-08$13.73$16.368,400——
2020-05-07$13.20$15.738,700——
2020-05-06$12.55$14.955,800——
2020-05-05$13.22$15.754,900——
2020-05-04$14.34$17.093,500——
2020-05-01$13.27$15.818,200——
2020-04-30$13.06$15.568,600——
2020-04-29$15.11$18.0011,400——
2020-04-28$14.59$17.385,300——
2020-04-27$13.80$16.4418,300——
2020-04-24$12.88$15.354,600——
2020-04-23$12.46$14.855,200——
2020-04-22$13.16$15.683,100——
2020-04-21$13.07$15.574,200——
2020-04-20$12.98$15.472,700——
2020-04-17$13.00$15.497,400——
2020-04-16$12.00$14.3014,600——
2020-04-15$12.16$14.4921,900——
2020-04-14$14.39$17.156,100——
2020-04-13$15.36$18.304,900——
2020-04-09$15.73$18.748,400——
2020-04-08$16.19$19.2915,300——
2020-04-07$15.75$18.7711,800——
2020-04-06$14.97$17.8419,000——
2020-04-03$13.50$16.088,400——
2020-04-02$13.49$16.0716,100——
2020-04-01$14.31$17.059,200——
2020-03-31$15.74$18.757,300——
2020-03-30$15.75$18.7712,000——
2020-03-27$15.22$18.1330,400——
2020-03-26$15.24$18.1614,600——
2020-03-25$14.48$17.255,100——
2020-03-24$14.95$17.8118,200——
2020-03-23$13.80$16.4413,800——
2020-03-20$15.89$18.9326,000——
2020-03-19$13.58$16.1816,300——
2020-03-18$11.03$13.1412,200——
2020-03-17$13.50$16.0813,700——
2020-03-16$11.81$14.0716,500——
2020-03-13$13.51$16.109,400——
2020-03-12$12.50$14.8925,800——
2020-03-11$14.23$16.958,800——
2020-03-10$14.52$17.3030,700——
2020-03-09$14.99$17.8628,600——
2020-03-06$15.75$18.7711,700——
2020-03-05$15.84$18.8710,100——
2020-03-04$16.73$19.935,400——
2020-03-03$16.69$19.897,500——
2020-03-02$17.20$20.495,400——
2020-02-28$16.69$19.898,100——
2020-02-27$16.95$20.208,500——
2020-02-26$18.21$21.701,500——
2020-02-25$18.27$21.778,500——
2020-02-24$18.39$21.915,600——
2020-02-21$18.08$21.545,900——
2020-02-20$18.22$21.711,500——
2020-02-19$18.15$21.631,200——
2020-02-18$18.19$21.678,500——
2020-02-14$17.54$20.908,700——
2020-02-13$17.46$20.8014,200——
2020-02-12$17.36$20.6814,800——
2020-02-11$17.87$21.296,800——
2020-02-10$18.43$21.961,100——
2020-02-07$18.37$21.891,800——
2020-02-06$18.50$22.043,700——
2020-02-05$18.60$22.163,900——
2020-02-04$18.79$22.392,600——
2020-02-03$18.79$22.392,800——
2020-01-31$18.50$22.043,100——
2020-01-30$18.95$22.411,100——
2020-01-29$18.93$22.391,100——
2020-01-28$18.95$22.411,900——
2020-01-27$18.82$22.263,900——
2020-01-24$18.63$22.0313,900——
2020-01-23$18.40$21.769,100——
2020-01-22$18.80$22.237,000——
2020-01-21$19.00$22.4724,000——
2020-01-17$18.85$22.298,700——
2020-01-16$18.60$22.005,900——
2020-01-15$18.30$21.645,200——
2020-01-14$18.63$22.0310,000——
2020-01-13$18.91$22.369,500——
2020-01-10$18.44$21.817,900——
2020-01-09$18.84$22.283,300——
2020-01-08$18.80$22.232,700——
2020-01-07$18.73$22.152,400——
2020-01-06$19.14$22.6415,000——
2020-01-03$19.18$22.682,900——
2020-01-02$19.30$22.83900——