Oak Valley Bancorp Stock Price History (NASDAQ:OVLY)

Add to My Stocks
$13.5 $0.05 (0.37%) OVLY stock closing price Jan 19, 2017 (Closing)

Oak Valley Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Oak Valley Bancorp P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1312.7813.3612.7813.36989218.304.19
2017-01-120.000.000.0012.761N/AN/A
2017-01-110.000.000.0012.765N/AN/A
2017-01-1012.7512.7612.6512.76546617.484.00
2017-01-0912.6912.6912.6912.6929317.383.98
2017-01-060.000.000.0012.6540N/AN/A
2017-01-0512.6512.6512.6512.6513117.333.97
2017-01-0412.3912.5912.3912.5969017.253.95
2017-01-0312.5512.5812.5012.50229817.123.92
2016-12-3012.1912.5512.1912.5569517.193.94
2016-12-2911.7711.7711.7711.77122816.123.69
2016-12-2812.4112.4212.4112.4290817.013.89
2016-12-2712.6712.6812.5012.5091117.123.92
2016-12-2312.3012.3012.2812.2841116.823.85
2016-12-2212.3812.3812.1012.1031016.583.79
2016-12-2111.7512.0411.7512.0420916.493.77
2016-12-200.000.000.0012.381N/AN/A
2016-12-1912.3812.3912.3812.38254216.963.88
2016-12-1612.4412.4412.3012.3862716.963.88
2016-12-1512.7512.7512.5912.63102317.303.96
2016-12-1412.7412.7412.7412.7425917.453.99
2016-12-1312.1512.1512.1512.1563316.653.81
2016-12-1212.7312.7312.3912.39277116.973.88
2016-12-0912.5212.5412.2012.47604117.083.91
2016-12-0812.5012.5512.2512.25807716.783.84
2016-12-0711.5912.7111.4012.251480316.783.84
2016-12-0611.5711.5711.5711.5714315.853.63
2016-12-0511.6011.6011.4711.58126115.863.63
2016-12-0211.5011.6011.5011.60392415.893.64
2016-12-0111.5411.6011.3611.39423915.603.57
2016-11-300.000.000.0011.5680N/AN/A
2016-11-2911.3511.5911.2011.56688415.843.62
2016-11-2811.6011.6011.5211.521008115.783.61
2016-11-2511.5511.5711.3811.5783515.853.63
2016-11-240.000.000.0011.600N/AN/A
2016-11-2311.6011.6011.6011.60200015.893.64
2016-11-2211.4511.4511.3111.31133715.493.55
2016-11-210.000.000.0011.52101N/AN/A
2016-11-180.000.000.0011.520N/AN/A
2016-11-1711.5011.5211.5011.52300515.783.61
2016-11-1611.6011.6111.6011.60347015.893.64
2016-11-1511.6411.7511.6011.60250515.893.64
2016-11-1411.4511.7011.4511.50280815.753.61
2016-11-1111.2511.2510.3211.25305115.413.53
2016-11-1010.3711.2510.3711.25379715.413.53
2016-11-0910.5610.8610.2610.86831314.883.40
2016-11-0810.5610.5610.4510.50488714.383.29
2016-11-0710.4810.4910.4810.49156914.373.29
2016-11-0410.2010.4010.0010.252345814.043.21
2016-11-0310.4510.4710.4010.40788214.253.26
2016-11-0210.4610.4610.4510.45112414.323.28
2016-11-0110.4210.4610.4210.46196314.333.28
2016-10-3110.4610.5010.4610.48595314.363.29
2016-10-2810.4910.4910.4610.4637914.333.28
2016-10-2710.4910.4910.4910.4917214.373.29
2016-10-2610.4610.5010.4510.46301814.333.28
2016-10-2510.4010.5610.4010.55599714.453.31
2016-10-2410.5010.5610.4610.46353314.333.28
2016-10-210.000.000.0010.480N/AN/A
2016-10-200.000.000.0010.480N/AN/A
2016-10-190.000.000.0010.480N/AN/A
2016-10-1810.4710.4910.4610.48180915.882.52
2016-10-170.000.000.0010.410N/AN/A
2016-10-1410.4110.4110.4110.41203015.772.51
2016-10-1310.4310.4310.4310.4316115.802.51
2016-10-120.000.000.0010.5425N/AN/A
2016-10-110.000.000.0010.5459N/AN/A
2016-10-100.000.000.0010.540N/AN/A
2016-10-0710.4110.5410.4110.54116415.972.54
2016-10-0610.5610.5610.5610.5699816.002.54
2016-10-0510.5010.5010.4910.501681115.912.53
2016-10-0410.8910.8910.3110.50344315.912.53
2016-10-0310.2511.2410.2510.561109816.002.54
2016-09-3010.2010.2010.2010.2010015.462.46
2016-09-2910.2610.2610.2010.20300115.462.46
2016-09-2810.2510.2610.2510.25323515.532.47
2016-09-2710.2510.2510.2510.25127215.532.47
2016-09-260.000.000.0010.2427N/AN/A
2016-09-2310.2010.2410.1910.24378115.522.47
2016-09-2210.1610.1610.1510.15225115.382.45
2016-09-2110.1010.1810.1010.18119615.422.45
2016-09-2010.3310.3710.3310.3725915.712.50
2016-09-1910.1710.3710.1710.25392015.532.47
2016-09-1610.0910.1910.0910.171143915.412.45
2016-09-1510.0010.0010.0010.0021715.152.41
2016-09-1410.0010.0010.0010.00126215.152.41
2016-09-1310.0410.0410.0410.0426215.212.42
2016-09-129.9010.099.909.9255015.032.39
2016-09-099.9510.089.959.9972715.142.41
Get more Data

Oak Valley Bancorp Stock Chart

View OVLY PE ratio, PS ratio stocks charts and compare with peers.
OVLY Chart
Note: Compare Oak Valley Bancorp stock price history with the index and industry peers.

Oak Valley Bancorp Historical Prices: Past 5 years

Max Stock Price 13.36 Jan 13,2017
Min Stock Price 5.9 Aug 02,2012
Avg Stock Price 9.05

Oak Valley Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 18.3 Jan 13,2017
Min PE Ratio 9.08 Aug 02,2012
Avg PE Ratio 12.52

Oak Valley Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.19 Jan 13,2017
Min PS Ratio 1.55 Aug 02,2012
Avg PS Ratio 2.49

OVLY Industry Peers

Company Price Change (%)
United Security Bancshares (UBFO)7.70.2 (2.53%)
First Northern Community (FNRN)11.590.19 (1.67%)
Svb Financial (SIVB)168.590.22 (0.13%)
First Republic Bank (FRC)92.110.02 (0.02%)
Cathay General Bancorp (CATY)36.280.2 (0.55%)
Heritage Oaks Bancorp (HEOP)12.370.11 (0.88%)
Valley Commerce (VCBP)24.020 (0%)

Oak Valley Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Oak Valley Bancorp stock analysis. Oak Valley Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   OVLY closed at 13.5 and traded with a volume of 1481 on the last trading day. The average P/S ratio was 2.22 as can be seen by Oak Valley Bancorp stock price history. .