Oak Valley Bancorp Stock Price History, OVLY Historical Prices

Add to My Stocks
$21.95 $0.45 (2.09%) OVLY stock closing price Feb 16, 2018 (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. The Oak Valley Bancorp stock price history chart shows that the stock price was at a low of $7.5 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 21.5 21.95 21.42 21.95 3,091 17.99 4.4
2018-02-15 21.42 21.94 21.07 21.5 3,971 17.62 4.31
2018-02-14 22.25 22.25 21.94 21.95 2,302 17.99 4.4
2018-02-13 21.81 21.81 21.75 21.8 1,561 17.87 4.37
2018-02-12 21.79 21.84 21.35 21.35 3,536 17.5 4.28
2018-02-09 21.45 22 19.84 21.18 15,610 17.36 4.25
2018-02-08 21.7 21.7 20.5 21.65 3,590 17.75 4.34
2018-02-07 21.1 21.7 21 21.7 5,518 17.79 4.35
2018-02-06 20.01 21.4 19.76 21.4 9,060 17.54 4.29
2018-02-05 20.5 21.34 20.21 20.38 11,957 16.71 4.09
2018-02-02 21.18 21.18 20.54 21 1,686 17.21 4.21
2018-02-01 19.6 21.33 19.6 21.32 6,747 17.48 4.28
2018-01-31 20.5 20.75 20.4 20.62 3,432 16.9 4.14
2018-01-30 20.38 20.4 19.67 20.22 6,988 16.57 4.06
2018-01-29 21.13 21.13 20.27 20.71 7,890 16.98 4.16
2018-01-26 21.69 21.69 21.59 21.6 1,078 17.71 4.33
2018-01-25 21.65 21.65 21.01 21.51 1,832 17.63 4.32
2018-01-24 21.09 21.49 21.09 21.13 1,440 17.32 4.24
2018-01-23 21 21.85 21 21.1 5,798 17.3 4.23
2018-01-22 20.85 21.4 20.75 20.77 6,505 17.03 4.17
2018-01-19 22.41 22.41 20.35 20.74 12,009 17 4.16
2018-01-18 22.2 22.67 22.11 22.2 8,704 18.2 4.45
2018-01-17 22.75 22.75 21.51 22.2 2,251 18.2 4.45
2018-01-16 22.69 22.75 22.46 22.75 11,497 18.65 4.56
2018-01-10 23.2 23.89 23.15 23.68 38,508 19.41 4.75
2018-01-09 22 23.25 20.82 23.24 10,255 19.05 4.66
2018-01-08 20.83 21.99 20.83 21.99 4,993 18.03 4.41
2018-01-05 20.43 20.96 20.43 20.95 3,825 17.17 4.2
2018-01-04 20.69 20.76 19.96 20.33 9,118 16.66 4.08
2018-01-03 20.01 20.96 18.85 20.93 10,612 17.16 4.2
2018-01-02 19.75 20.53 19.72 20.14 7,115 16.51 4.04
2017-12-29 19.26 19.54 19.26 19.54 598 16.02 3.92
2017-12-28 19.4 19.45 19.22 19.42 10,406 15.92 3.9
2017-12-27 19.75 19.79 19.35 19.39 28,464 15.89 3.89
2017-12-26 19.8 19.8 19.2 19.52 9,181 16 3.92
2017-12-22 20.15 20.15 19.21 19.55 1,815 16.03 3.92
2017-12-21 20.15 20.15 18.23 19.2 1,317 15.74 3.85
2017-12-20 20.1 20.1 19.92 20 2,965 16.39 4.01
2017-12-19 20.16 20.45 19.9 19.91 2,995 16.32 3.99
2017-12-18 19.26 20.69 19.26 19.95 32,359 16.35 4
2017-12-15 18.47 19.25 18.46 19.25 9,335 15.78 3.86
2017-12-14 18.34 18.4 18.34 18.38 917 15.07 3.69
2017-12-12 18.57 18.57 18.57 18.57 587 15.22 3.73
2017-12-11 18.17 18.99 18.17 18.87 2,207 15.47 3.79
2017-12-07 18.54 18.54 18.43 18.43 869 15.11 3.7
2017-12-06 18.99 18.99 17.99 18.75 23,925 15.37 3.76
2017-12-05 18.84 18.84 18.2 18.8 1,354 15.41 3.77
2017-12-04 18.5 18.53 18.5 18.5 2,526 15.16 3.71
2017-12-01 18.15 18.5 18.15 18.5 6,713 15.16 3.71
2017-11-30 18.24 18.24 18.24 18.24 310 14.95 3.66
2017-11-29 18.49 18.49 17.99 18.49 552 15.16 3.71
2017-11-28 17.93 18.19 17.93 18 2,882 14.75 3.61
2017-11-27 17.89 18.15 17.84 18.15 9,979 14.88 3.64
2017-11-24 17.7 17.7 17.23 17.59 905 14.42 3.53
2017-11-23 0 0 0 17.36 0 - -
2017-11-22 17.43 17.43 17.34 17.36 932 14.23 3.48
2017-11-21 17.2 17.74 17.2 17.21 2,276 14.11 3.45
2017-11-20 17.53 17.71 17.01 17.71 4,892 14.52 3.55
2017-11-17 17.3 17.38 17.3 17.38 814 14.25 3.49
2017-11-16 17.38 17.38 17.27 17.3 1,823 14.18 3.47
2017-11-15 17.39 17.7 17.05 17.3 11,676 14.18 3.47
2017-11-14 17 17.38 17 17.38 382 14.25 3.49
2017-11-13 16.7 16.89 16.7 16.89 687 13.84 3.39
2017-11-10 17.1 17.1 16.75 16.76 3,977 13.74 3.36
2017-11-09 16.75 17.06 16.75 16.75 5,889 13.73 3.36
2017-11-08 16.8 16.8 16.8 16.8 526 13.77 3.37
2017-11-07 16.75 16.75 16.75 16.75 318 13.73 3.36
2017-11-06 16.9 16.92 16.7 16.92 20,016 13.87 3.39
2017-11-03 0 0 0 16.9 178 - -
2017-11-02 0 0 0 16.9 111 - -
2017-11-01 16.75 16.9 16.75 16.9 1,073 13.85 3.39
2017-10-31 0 0 0 17.05 2 - -
2017-10-30 0 0 0 17.05 6 - -
2017-10-27 0 0 0 17.05 113 - -
2017-10-26 16.65 17.05 16.65 17.05 874 13.98 3.42
2017-10-25 17.07 17.1 16.65 16.65 4,827 13.65 3.34
2017-10-24 16.6 16.6 16.6 16.6 1,136 13.61 3.33
2017-10-23 16.5 16.78 16.5 16.55 1,916 13.57 3.32
2017-10-20 16.38 16.78 16.27 16.78 1,536 13.75 3.37
2017-10-19 16.75 16.82 16.32 16.42 9,982 14.28 3.39
2017-10-18 17.03 17.03 16.8 16.8 1,745 14.61 3.47
2017-10-17 16.79 16.8 16.77 16.78 694 14.59 3.47
2017-10-16 17.07 17.07 17.04 17.04 669 14.82 3.52
2017-10-13 0 0 0 17.07 102 - -
2017-10-12 17.24 17.46 17.07 17.07 678 14.84 3.53
2017-10-11 0 0 0 17.3 89 - -
2017-10-10 17.3 17.3 17.3 17.3 779 15.04 3.57
2017-10-09 17.08 17.49 16.84 17.49 6,575 15.21 3.61
2017-10-06 16.75 17.1 16.72 17.1 895 14.87 3.53
Get more Data

Oak Valley Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.68Jan 10,2018
Min Stock Price7.5Jun 24,2013
Avg Stock Price10.99

Oak Valley Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.55Jan 20,2017
Min PE Ratio10.43May 11,2015
Avg PE Ratio13.36

Oak Valley Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.75Jan 10,2018
Min PS Ratio2.04Apr 11,2013
Avg PS Ratio2.9

OVLY Industry Peers

Company Price Change (%)
Bank Of Commerce (BOCH)10.950.1 (0.9%)
United Security Bancshares (UBFO)10.350.1 (0.96%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Valley Commerce (VCBP)210.55 (2.69%)
East West Bancorp (EWBC)66.850.03 (0.04%)
Sierra Bancorp (BSRR)27.60.25 (0.91%)
Heritage Commerce (HTBK)16.270.32 (2.01%)

Oak Valley Bancorp share price history helps an investor analyze a company's history and do Oak Valley Bancorp stock analysis . Oak Valley Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. OVLY stock closed at $21.95 and traded with a volume of 3,091 on the last trading day. Looking at Oak Valley Bancorp stock history data, the P/S ratio was at a low of 2.04 on Apr 11, 2013.